智原 (3035)-元大-內湖民權券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
288.5
漲跌
▼5.5
漲幅
-1.87%
成交量
4,626張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1.1	291.21	2	291.25	288.50	-0.9	10,181	-0.01%
2024/04/30	6.2	294.74	1	296.00	294.00	5.2	10,399	0.05%
2024/04/29	9	300.55	14	300.96	297.50	-5	10,499	-0.05%
2024/04/26	7	294.31	18.3	288.36	295.50	-11.3	10,648	-0.11%
2024/04/25	25.6	283.99	6.1	283.20	279.00	19.5	10,729	0.18%
2024/04/24	11.5	294.58	8	298.25	294.50	3.5	10,820	0.03%
2024/04/23	12.3	292.47	5	291.82	295.00	7.3	11,021	0.07%
2024/04/22	9.7	298.00	7.1	294.60	290.00	2.6	11,541	0.02%
2024/04/19	14.8	311.52	45.8	316.37	306.00	-31	11,660	-0.27%
2024/04/18	2.5	323.04	2.2	312.02	322.00	0.3	12,058	0.00%
2024/04/17	4.1	316.25	3	316.00	314.00	1.1	12,758	0.01%
2024/04/16	8.3	311.41	12.1	315.71	313.00	-3.8	12,920	-0.03%
2024/04/15	9.5	314.90	1.4	315.26	312.50	8.2	13,093	0.06%
2024/04/12	3.4	320.83	6.1	320.00	323.00	-2.7	13,337	-0.02%
2024/04/11	26.1	318.87	0.1	322.55	318.50	26	13,637	0.19%
2024/04/10	35.1	329.63	1.1	330.45	329.00	34	13,758	0.25%
2024/04/09	3.2	330.38	51.2	329.09	329.00	-48	14,098	-0.34%
2024/04/08	7	339.01	0	338.50	338.00	7	14,140	0.05%
2024/04/03	6.3	339.72	7.2	342.15	345.00	-0.9	14,171	-0.01%
2024/04/02	2	349.50	0	0.00	347.50	2	14,312	0.01%
2024/04/01	5.1	350.40	7.1	350.00	349.00	-2	14,392	-0.01%
2024/03/29	2.4	345.38	7.1	342.12	344.00	-4.7	14,472	-0.03%
2024/03/28	2	338.25	2.2	339.30	334.50	-0.2	14,504	0.00%
2024/03/27	7.1	339.31	4	340.50	338.00	3.1	14,643	0.02%
2024/03/26	9.7	340.89	7.5	342.87	339.50	2.2	14,942	0.01%
2024/03/25	15.9	353.85	9	357.40	349.00	6.9	15,108	0.05%
2024/03/22	3.2	351.60	16	353.06	351.50	-12.8	15,234	-0.08%
2024/03/21	0	348.67	7	348.71	345.50	-7	15,435	-0.05%
2024/03/20	5	350.31	8	354.19	347.50	-3	15,647	-0.02%
2024/03/19	9.5	351.74	3	350.17	350.00	6.5	15,930	0.04%
2024/03/18	4.1	354.73	9.2	358.01	359.00	-5	16,292	-0.03%
2024/03/15	3.2	358.06	6.1	363.45	354.50	-2.9	16,844	-0.02%
2024/03/14	3.5	358.15	20.1	363.97	362.00	-16.6	16,946	-0.10%
2024/03/13	10.8	350.92	38.3	353.94	345.00	-27.4	17,056	-0.16%
2024/03/12	3.1	364.46	1	366.00	361.50	2.1	17,194	0.01%
2024/03/11	38	363.23	5	370.50	363.00	33	17,407	0.19%
2024/03/08	14.7	375.62	10	367.34	362.50	4.7	17,626	0.03%
2024/03/07	16.2	383.31	5.2	382.81	375.00	10.9	17,877	0.06%
2024/03/06	20.9	386.94	43	386.99	392.00	-22.1	18,100	-0.12%
2024/03/05	16.2	407.04	5.2	410.55	401.00	10.9	18,356	0.06%
2024/03/04	11	405.86	30.6	408.08	403.00	-19.5	18,934	-0.10%
2024/03/01	19.3	399.16	21.4	398.93	398.50	-2.1	19,232	-0.01%
2024/02/29	4.3	388.69	12.1	388.10	387.00	-7.8	19,198	-0.04%
2024/02/27	11.7	381.34	18.2	385.20	382.00	-6.4	19,253	-0.03%
2024/02/26	37.6	381.17	4.6	380.30	380.00	33	19,419	0.17%
2024/02/23	11.1	386.15	8.3	389.76	386.00	2.8	19,620	0.01%
2024/02/22	12.6	387.07	11	386.36	382.00	1.6	19,604	0.01%
2024/02/21	52.8	382.90	15.1	385.74	380.00	37.7	19,883	0.19%
2024/02/20	22.3	408.37	2	401.50	400.00	20.3	19,888	0.10%
2024/02/19	28	423.96	0.3	419.47	415.00	27.7	19,708	0.14%
2024/02/16	31.9	445.02	8.1	444.04	441.50	23.8	19,710	0.12%
2024/02/15	9.3	444.59	41.5	448.02	455.00	-32.2	19,626	-0.16%
2024/02/05	23.8	420.39	6.3	420.68	418.00	17.5	19,452	0.09%
2024/02/02	18.4	422.87	51.3	424.93	421.00	-32.9	19,498	-0.17%
2024/02/01	21.6	414.25	11.5	415.79	411.00	10.1	19,353	0.05%
2024/01/31	10	420.70	3.8	418.13	416.50	6.2	19,344	0.03%
2024/01/30	9	423.61	16.8	427.20	430.00	-7.8	19,350	-0.04%
2024/01/29	9	419.77	7	422.07	420.50	2	19,371	0.01%
2024/01/26	42	429.99	18	424.53	422.00	24	19,472	0.12%
2024/01/25	48	434.47	23.3	438.06	439.50	24.7	19,553	0.13%
2024/01/24	51	428.76	4.2	428.76	429.00	46.8	19,605	0.24%
2024/01/23	10	440.60	5	440.70	437.00	5	19,739	0.03%
2024/01/22	7	443.29	10.4	444.90	448.00	-3.4	19,787	-0.02%
2024/01/19	12.2	434.25	19.1	434.77	430.00	-6.9	19,771	-0.03%
2024/01/18	25	423.75	17	424.50	423.50	8	19,624	0.04%
2024/01/17	22	432.11	16.1	430.92	428.00	5.9	19,804	0.03%
2024/01/16	15.1	424.53	31.8	427.15	429.50	-16.7	19,718	-0.08%
2024/01/15	22.2	417.18	13.1	415.52	411.50	9.2	19,409	0.05%
2024/01/12	25	423.46	25.2	425.00	421.50	-0.2	19,403	0.00%
2024/01/11	15.5	398.99	33.1	406.87	422.50	-17.6	19,203	-0.09%
2024/01/10	7	377.50	15	381.36	387.00	-8	18,815	-0.04%
2024/01/09	5	378.80	26	375.75	375.50	-21	19,198	-0.11%
2024/01/08	18	382.72	12.1	382.79	377.00	5.9	19,208	0.03%
2024/01/05	39.8	380.48	44.2	379.70	384.00	-4.5	19,186	-0.02%
2024/01/04	12.5	370.21	8	372.38	372.00	4.5	19,117	0.02%
2024/01/03	6.5	365.71	27.7	367.91	373.00	-21.2	19,381	-0.11%
2024/01/02	1	359.00	4	357.25	360.00	-3	19,188	-0.02%
2023/12/29	11.1	354.77	2.2	356.23	357.00	8.9	19,396	0.05%
2023/12/28	41.3	361.01	29	355.78	354.50	12.3	19,425	0.06%
2023/12/27	6	361.58	7	362.57	362.50	-1	19,385	-0.01%
2023/12/26	2	365.25	11	362.55	361.00	-9	19,483	-0.05%
2023/12/25	5.2	357.58	5.1	359.95	357.00	0.1	19,539	0.00%
2023/12/22	10	355.05	22	357.59	358.00	-12	19,741	-0.06%
2023/12/21	24.4	352.40	6	352.53	350.50	18.4	19,791	0.09%
2023/12/20	12.5	369.74	5.2	372.02	365.50	7.3	19,736	0.04%
2023/12/19	6.2	370.95	19.2	371.35	373.50	-13	19,880	-0.07%
2023/12/18	11	367.64	12.2	368.75	367.00	-1.2	20,079	-0.01%
2023/12/15	19.4	365.98	8.1	366.61	361.00	11.3	20,106	0.06%
2023/12/14	16	374.31	18	373.06	369.00	-2	20,167	-0.01%
2023/12/13	31.6	371.62	60.1	373.29	368.00	-28.5	20,049	-0.14%
2023/12/12	34.1	384.14	33	380.40	382.50	1.1	20,136	0.01%
2023/12/11	6.6	366.68	2	364.00	361.50	4.6	19,961	0.02%
2023/12/08	40.2	367.95	18.1	365.21	370.00	22.1	20,159	0.11%
2023/12/07	15.1	356.26	1	367.50	357.50	14.1	20,283	0.07%
2023/12/06	21	369.50	21	371.24	361.50	0	20,444	0.00%
2023/12/05	20.1	366.77	7.3	368.93	363.50	12.8	20,557	0.06%
2023/12/04	21.8	383.48	59.1	382.55	380.00	-37.3	20,635	-0.18%
2023/12/01	16.3	384.20	23.2	390.47	391.00	-6.9	20,733	-0.03%
2023/11/30	26	381.14	18	383.69	385.50	8	20,695	0.04%
2023/11/29	70.4	373.22	35.1	370.92	380.00	35.3	20,458	0.17%
2023/11/28	5	359.10	39.6	349.79	361.00	-34.6	20,092	-0.17%
2023/11/27	26	335.98	4.4	335.27	331.00	21.6	19,840	0.11%
2023/11/24	3.2	339.09	20	340.45	344.00	-16.8	20,119	-0.08%
2023/11/23	26	336.69	30.2	335.03	336.00	-4.2	20,142	-0.02%
2023/11/22	18.1	349.32	54	347.82	346.00	-35.9	20,082	-0.18%
2023/11/21	8.3	346.98	7	346.57	342.50	1.3	20,170	0.01%
2023/11/20	71.3	356.20	57	354.80	345.00	14.3	20,428	0.07%
2023/11/17	41.6	342.79	39	344.00	351.00	2.6	20,281	0.01%
2023/11/16	17	319.44	11.2	320.05	319.50	5.8	20,030	0.03%
2023/11/15	18.3	328.56	26	330.50	320.50	-7.8	20,265	-0.04%
2023/11/14	31	336.58	0	0.00	331.00	31	20,648	0.15%
2023/11/13	7.3	332.87	23	334.04	334.00	-15.7	21,080	-0.07%
2023/11/10	25	329.98	43.8	329.91	323.50	-18.8	21,400	-0.09%
2023/11/09	11.3	331.47	5	332.70	333.50	6.3	21,561	0.03%
2023/11/08	16.4	329.38	14	333.86	335.50	2.4	21,750	0.01%
2023/11/07	12.3	326.85	11	327.27	328.50	1.3	21,883	0.01%
2023/11/06	28	331.18	13.5	330.83	332.00	14.5	21,808	0.07%
2023/11/03	13	322.92	15	322.57	322.00	-2	21,652	-0.01%
2023/11/02	3	315.67	10.2	319.45	324.00	-7.2	21,438	-0.03%
2023/11/01	13.8	304.14	9	304.06	302.50	4.8	21,213	0.02%
2023/10/31	12.1	319.87	13	317.85	302.00	-0.9	21,011	0.00%
2023/10/30	8	315.82	15	319.07	326.00	-7	20,706	-0.03%
2023/10/27	9.2	316.14	8	310.69	308.50	1.2	20,545	0.01%
2023/10/26	5.1	320.24	24	320.96	318.00	-18.9	20,428	-0.09%
2023/10/25	37.1	330.39	57.3	330.97	325.00	-20.1	20,272	-0.10%
2023/10/24	13.3	337.24	8	338.13	339.50	5.3	20,005	0.03%
2023/10/23	10.2	332.85	14	338.75	338.50	-3.9	19,784	-0.02%
2023/10/20	17	334.94	11.2	336.00	334.50	5.9	19,531	0.03%
2023/10/19	31.4	342.37	34.2	340.64	343.00	-2.8	19,944	-0.01%
2023/10/18	20.5	354.96	9	349.78	351.00	11.5	20,269	0.06%
2023/10/17	33.7	359.57	41.4	354.03	352.50	-7.7	20,249	-0.04%
2023/10/16	14.9	344.91	14	347.21	350.00	0.9	20,262	0.00%
2023/10/13	19.4	336.52	9.3	339.46	343.00	10.1	20,547	0.05%
2023/10/12	27	338.78	15.3	339.66	345.00	11.7	20,918	0.06%
2023/10/11	48	335.51	101	332.52	331.00	-53	21,100	-0.25%	大賣/
2023/10/06	7.4	321.59	1	321.00	323.00	6.4	21,221	0.03%
2023/10/05	29.6	317.03	17.4	317.27	321.00	12.2	21,269	0.06%
2023/10/04	7.3	300.90	6	301.58	303.00	1.3	21,347	0.01%
2023/10/03	8	308.23	13	308.23	304.00	-5	21,588	-0.02%
2023/10/02	12.3	314.76	10	314.40	312.50	2.3	21,981	0.01%
2023/09/28	10	310.35	6	309.25	306.00	4	22,153	0.02%
2023/09/27	15	300.37	23	302.52	306.00	-8	22,691	-0.04%
2023/09/26	8.3	309.69	5	305.40	303.00	3.3	22,997	0.01%
2023/09/25	8.1	309.01	9.4	312.24	309.50	-1.3	23,198	-0.01%
2023/09/22	7.2	301.21	7	301.86	304.50	0.2	23,162	0.00%
2023/09/21	22.5	305.24	14	299.86	298.00	8.5	23,315	0.04%
2023/09/20	30.3	320.70	12.3	317.24	315.50	18	23,080	0.08%
2023/09/19	27.1	333.82	9.1	322.98	322.50	18	23,122	0.08%
2023/09/18	11	340.59	13	343.12	344.50	-2	23,117	-0.01%
2023/09/15	36.6	351.85	21	342.94	338.00	15.6	23,086	0.07%
2023/09/14	16	353.84	17.2	355.88	356.50	-1.2	22,723	-0.01%
2023/09/13	20.1	332.03	26.1	336.65	348.00	-5.9	22,482	-0.03%
2023/09/12	24.2	340.29	26	333.23	325.50	-1.8	22,316	-0.01%
2023/09/11	22	354.00	93	343.61	346.50	-71	22,193	-0.32%
2023/09/08	23	359.07	15.1	358.98	360.00	7.9	21,987	0.04%
2023/09/07	35.1	367.27	13	369.38	369.50	22.1	21,976	0.10%
2023/09/06	41	362.01	33	362.82	367.00	8	21,685	0.04%
2023/09/05	26	349.23	13	352.58	357.00	13	21,301	0.06%
2023/09/04	21	340.05	10	342.80	345.00	11	21,044	0.05%
2023/09/01	24	346.52	17.1	341.37	335.00	6.9	20,849	0.03%
2023/08/31	42	346.96	16	345.41	345.00	26	20,501	0.13%
2023/08/30	25.2	350.55	27.7	347.48	342.00	-2.5	20,321	-0.01%
2023/08/29	16.1	335.99	13	337.77	335.50	3.1	19,928	0.02%
2023/08/28	13	330.46	8	333.19	335.00	5	19,742	0.03%
2023/08/25	8.4	337.82	17	338.09	334.00	-8.6	19,539	-0.04%
2023/08/24	39.3	343.21	42	339.92	333.00	-2.7	19,248	-0.01%
2023/08/23	29.2	334.98	52.1	337.91	340.50	-22.9	19,019	-0.12%
2023/08/22	121	349.87	99.2	345.51	341.00	21.8	18,776	0.12%	大買/
2023/08/21	32	339.62	87	338.31	335.50	-55	18,741	-0.29%
2023/08/18	38.5	353.65	27.7	350.39	328.00	10.8	18,462	0.06%
2023/08/17	31	356.55	8.2	355.61	357.00	22.8	17,899	0.13%
2023/08/16	23.1	334.00	22	338.32	341.00	1.1	17,419	0.01%
2023/08/15	16	323.81	6.1	328.84	334.00	9.9	17,012	0.06%
2023/08/14	20.1	301.90	28	302.79	304.00	-7.9	16,725	-0.05%
2023/08/11	39.5	296.87	15	295.73	293.50	24.5	16,465	0.15%
2023/08/10	7.1	278.58	0	0.00	280.00	7.1	16,235	0.04%
2023/08/09	1	305.00	0	305.50	301.00	1	16,253	0.01%
2023/08/08	6.1	290.69	0.1	295.89	295.50	6	16,287	0.04%
2023/08/07	2	307.65	6.1	305.10	307.50	-4.1	16,315	-0.03%
2023/08/04	1	273.11	3	276.00	281.50	-2	16,299	-0.01%
2023/08/02	18.1	303.10	2	281.00	281.00	16.1	16,296	0.10%
2023/08/01	0.1	313.50	2.3	314.37	312.00	-2.2	16,305	-0.01%
2023/07/31	5	323.96	6.3	323.01	326.00	-1.3	16,364	-0.01%
2023/07/28	1.1	317.79	19.8	318.88	319.50	-18.7	16,321	-0.11%
2023/07/27	13.1	312.61	18	310.02	331.00	-4.9	16,358	-0.03%
2023/07/26	3.1	346.95	5	340.00	340.00	-1.9	16,321	-0.01%
2023/07/25	0	385.00	6	384.17	377.50	-6	16,440	-0.04%
2023/07/24	41.1	387.37	26	381.75	377.50	15	16,601	0.09%
2023/07/21	50	356.05	51.2	359.26	379.50	-1.2	16,376	-0.01%
2023/07/20	40	333.96	36	335.19	345.00	4	15,962	0.03%
2023/07/19	159	332.96	174.1	334.80	329.00	-15.1	15,782	-0.10%	大買/大賣/
2023/07/18	51.1	325.70	45.1	317.79	314.00	6	15,305	0.04%
2023/07/17	68.1	314.12	113.1	319.64	319.00	-45	14,809	-0.30%	大賣/
2023/07/14	82	284.90	46.3	284.67	295.00	35.7	14,264	0.25%
2023/07/13	49.2	276.22	63.2	273.37	268.50	-14	13,808	-0.10%
2023/07/12	42	260.91	27.3	261.06	260.50	14.8	13,253	0.11%
2023/07/11	33.1	261.61	51	265.44	262.00	-17.9	13,097	-0.14%
2023/07/10	31	250.90	37.2	252.38	253.50	-6.2	12,812	-0.05%
2023/07/07	106.3	249.03	106.3	246.95	244.50	0	12,591	0.00%	大買/大賣/
2023/07/06	23.1	258.27	46	258.15	253.50	-22.9	12,163	-0.19%
2023/07/05	85.1	258.43	118	257.00	255.50	-32.9	11,910	-0.28%	大賣/
2023/07/04	90	239.86	44	240.72	250.50	46	11,417	0.40%
2023/07/03	22.5	223.00	20	223.27	228.00	2.4	11,054	0.02%
2023/06/30	32.4	211.49	53	210.37	211.00	-20.7	10,835	-0.19%
2023/06/29	66.3	207.56	76	209.37	210.00	-9.7	10,851	-0.09%
2023/06/28	44	202.65	16	202.28	201.00	28	10,717	0.26%
2023/06/27	28	202.41	29	202.34	198.00	-1	11,051	-0.01%
2023/06/26	25.5	201.43	73	199.71	202.00	-47.5	11,102	-0.43%
2023/06/21	57.2	197.24	18	195.91	199.00	39.2	11,496	0.34%
2023/06/20	12	197.25	13.7	198.38	196.00	-1.7	11,548	-0.01%
2023/06/19	8.3	195.94	17	196.91	196.50	-8.7	11,706	-0.07%
2023/06/16	8.3	191.68	34.3	194.15	193.00	-26.1	11,603	-0.22%
2023/06/15	25.9	190.76	27.2	190.22	190.00	-1.3	11,553	-0.01%
2023/06/14	22.1	187.95	162.1	188.77	186.00	-140	11,600	-1.21%	大賣/鉅額交易
2023/06/13	11.4	186.67	15.3	184.81	187.50	-3.9	11,641	-0.03%
2023/06/12	3.2	175.02	5.3	175.57	174.50	-2.1	11,506	-0.02%
2023/06/09	8	172.06	10	172.50	173.50	-2	11,537	-0.02%
2023/06/08	12.1	168.95	6	168.17	168.50	6.1	11,624	0.05%
2023/06/07	7	171.71	13	171.42	172.00	-6	11,779	-0.05%
2023/06/06	12	170.54	6.1	170.50	170.50	5.9	12,282	0.05%
2023/06/05	5	173.00	12	173.17	173.00	-7	12,355	-0.06%
2023/06/02	9.2	172.85	8.7	174.76	172.00	0.6	12,416	0.00%
2023/06/01	9	172.22	8	171.75	173.00	1	12,476	0.01%
2023/05/31	12.1	171.76	11	171.77	171.50	1.1	12,750	0.01%
2023/05/30	9	172.06	8	172.06	172.50	1	12,802	0.01%
2023/05/29	22	174.43	29	174.64	173.50	-7	12,820	-0.05%
2023/05/26	29	171.66	26	171.33	168.50	3	12,907	0.02%
2023/05/25	22.3	172.54	27	172.98	170.50	-4.7	13,281	-0.04%
2023/05/24	18.5	167.26	6	166.92	167.00	12.5	13,602	0.09%
2023/05/23	10.2	171.36	11	171.18	171.00	-0.9	13,714	-0.01%
2023/05/22	9	169.78	3	169.33	168.50	6	13,833	0.04%
2023/05/19	18.3	171.24	20.1	170.80	172.00	-1.8	13,863	-0.01%
2023/05/18	11.1	167.87	8	168.13	167.50	3.1	13,979	0.02%
2023/05/17	6	166.50	16.1	165.44	166.50	-10	14,073	-0.07%
2023/05/16	17	163.32	12	165.29	162.00	5	14,134	0.04%
2023/05/15	30	163.28	7.4	164.80	164.50	22.6	14,162	0.16%
2023/05/12	6	167.00	7.4	165.81	167.00	-1.4	14,331	-0.01%
2023/05/11	10	167.65	15	167.77	164.50	-5	14,585	-0.03%
2023/05/10	11.1	169.41	14	169.29	169.50	-2.9	15,086	-0.02%
2023/05/09	26.1	167.23	27	167.56	168.00	-0.9	15,223	-0.01%
2023/05/08	15.2	170.92	4	173.00	168.50	11.2	15,458	0.07%
2023/05/05	8.5	169.37	8	170.13	170.00	0.5	16,178	0.00%
2023/05/04	7	168.07	5	166.50	169.00	2	16,439	0.01%
2023/05/03	10.1	167.30	11	167.00	166.00	-0.9	16,616	-0.01%
2023/05/02	6.2	167.42	15	168.07	170.00	-8.8	16,586	-0.05%
2023/04/28	21	164.86	4	164.75	164.00	17	16,619	0.10%
2023/04/27	34	160.44	20	161.35	160.00	14	16,470	0.09%
2023/04/26	68.2	160.24	67	158.04	158.50	1.2	16,309	0.01%
2023/04/25	83	172.84	20	171.05	171.00	63	15,999	0.39%
2023/04/24	86.2	178.85	41	177.34	177.00	45.2	15,830	0.29%
2023/04/21	15	185.83	6	184.08	184.50	9	15,754	0.06%
2023/04/20	27	187.04	31	189.15	191.00	-4	15,770	-0.03%
2023/04/19	22	189.77	20	188.78	188.50	2	15,884	0.01%
2023/04/18	15	193.30	11	193.64	191.50	4	15,912	0.03%
2023/04/17	1	193.50	2	194.00	194.50	-1	15,967	-0.01%
2023/04/14	4	194.00	23	193.85	194.50	-19	16,057	-0.12%
2023/04/13	26	192.15	18	192.58	192.00	8	16,143	0.05%
2023/04/12	27	196.00	20	197.23	196.50	7	16,172	0.04%
2023/04/11	9	198.11	5	197.70	197.50	4	16,198	0.02%
2023/04/10	22.1	200.91	23	200.13	199.50	-1	16,385	-0.01%
2023/04/07	11	201.55	13	200.35	200.00	-2	16,361	-0.01%
2023/04/06	25.3	196.42	40	198.31	201.00	-14.7	16,255	-0.09%
2023/03/31	11.2	193.66	21	194.02	196.50	-9.8	16,126	-0.06%
2023/03/30	41.1	191.07	46	191.77	193.00	-4.9	16,015	-0.03%
2023/03/29	63	191.46	31	190.40	189.00	32	15,899	0.20%
2023/03/28	44.1	201.28	34.1	197.07	195.50	10	15,737	0.06%
2023/03/27	43.1	214.51	26	212.85	209.00	17.1	15,297	0.11%
2023/03/24	25.5	213.26	46.2	214.50	215.50	-20.7	15,057	-0.14%
2023/03/23	18.2	200.25	9.1	199.56	198.50	9.1	14,498	0.06%
2023/03/22	16.5	198.89	38.1	198.06	200.50	-21.6	14,533	-0.15%
2023/03/21	21.3	192.46	24	193.63	192.00	-2.7	14,315	-0.02%
2023/03/20	34.1	194.19	17	194.26	191.00	17.1	14,384	0.12%
2023/03/17	15.9	193.62	21	193.98	194.50	-5.1	14,410	-0.04%
2023/03/16	21	188.21	10	187.60	188.00	11	14,186	0.08%
2023/03/15	22	192.27	20	191.50	190.50	2	14,175	0.01%
2023/03/14	10	186.95	11	186.64	187.50	-1	14,093	-0.01%
2023/03/13	11	184.73	12	184.21	186.50	-1	14,174	-0.01%
2023/03/10	26.3	188.59	9.5	187.13	187.00	16.8	14,176	0.12%
2023/03/09	18.3	197.49	45.1	198.19	194.00	-26.8	14,405	-0.19%
2023/03/08	8	187.31	6	188.17	191.00	2	13,983	0.01%
2023/03/07	7	188.36	1	187.00	187.50	6	13,967	0.04%
2023/03/06	25.3	191.27	31	190.61	189.50	-5.8	13,998	-0.04%
2023/03/03	13	191.19	15	191.67	188.50	-2	14,115	-0.01%
2023/03/02	14.1	186.26	13	186.23	186.00	1.1	14,220	0.01%
2023/03/01	13	185.00	14	185.82	186.00	-1	14,266	-0.01%
2023/02/24	45	187.73	37.4	187.44	185.50	7.7	14,319	0.05%
2023/02/23	20.9	185.56	51.1	188.28	188.50	-30.2	14,153	-0.21%
2023/02/22	94.5	185.72	40	185.96	181.00	54.5	14,009	0.39%
2023/02/21	28	195.61	36	198.17	200.50	-8	13,748	-0.06%
2023/02/20	44	198.68	44	195.44	195.00	0	13,831	0.00%
2023/02/17	35.2	196.57	39	196.97	196.50	-3.8	14,067	-0.03%
2023/02/16	30	196.38	41	197.70	200.50	-11	14,445	-0.08%
2023/02/15	26	191.12	28	192.23	193.00	-2	14,704	-0.01%
2023/02/14	40	195.39	36	194.18	192.00	4	14,749	0.03%
2023/02/13	35	193.41	34	193.12	193.50	1	15,074	0.01%
2023/02/10	30	196.05	25	193.88	193.50	5	15,370	0.03%
2023/02/09	49	199.11	46	199.99	198.50	3	15,653	0.02%
2023/02/08	60	199.37	78.1	199.30	199.00	-18.1	15,573	-0.12%
2023/02/07	18	188.50	15	190.10	191.50	3	15,221	0.02%
2023/02/06	39	191.74	18	191.25	190.00	21	15,323	0.14%
2023/02/03	31	194.11	42.2	194.86	194.50	-11.2	15,369	-0.07%
2023/02/02	13.1	180.36	26.1	181.39	184.00	-12.9	14,907	-0.09%
2023/02/01	41	174.51	51	174.49	175.50	-10	15,396	-0.06%
2023/01/31	14	169.00	25	168.74	169.50	-11	15,627	-0.07%
2023/01/30	28.1	167.72	23	167.22	168.50	5.1	16,331	0.03%
2023/01/17	8.1	159.25	5	159.90	160.00	3.1	17,101	0.02%
2023/01/16	29	159.53	38	159.41	159.50	-9	17,567	-0.05%
2023/01/13	52	159.40	42	157.62	157.50	10	17,880	0.06%
2023/01/12	33	159.98	29	160.55	160.00	4	18,323	0.02%
2023/01/11	14	160.32	16	159.16	161.00	-2	18,752	-0.01%
2023/01/10	23	158.67	68	159.92	160.00	-45	19,182	-0.23%
2023/01/09	15	157.43	10	158.25	158.50	5	19,639	0.03%
2023/01/06	9	148.00	17	150.56	151.00	-8	19,950	-0.04%
2023/01/05	8	147.94	8	147.56	147.00	0	20,375	0.00%
2023/01/04	6	147.42	12	148.42	149.00	-6	20,876	-0.03%
2023/01/03	5	143.40	7	145.00	147.00	-2	21,203	-0.01%
2022/12/30	38	145.34	36	142.88	142.50	2	21,448	0.01%
2022/12/29	20	144.15	28	145.13	145.50	-8	21,795	-0.04%
2022/12/28	39	145.92	14	147.50	145.00	25	22,145	0.11%
2022/12/27	27	152.85	25	155.06	156.50	2	22,266	0.01%
2022/12/26	66	153.87	27	152.50	152.00	39	22,770	0.17%
2022/12/23	31	157.32	32	158.53	159.00	-1	23,323	0.00%
2022/12/22	23	159.67	27	158.78	158.00	-4	23,747	-0.02%
2022/12/21	19	157.82	20	160.40	157.50	-1	24,226	0.00%
2022/12/20	61	162.43	59	161.75	156.00	2	24,661	0.01%
2022/12/19	27	164.61	21	164.67	165.00	6	25,021	0.02%
2022/12/16	32	165.25	26	165.98	165.00	6	25,528	0.02%
2022/12/15	37	171.61	36	171.94	171.50	1	25,759	0.00%
2022/12/14	27	173.00	33	172.12	173.00	-6	25,800	-0.02%
2022/12/13	6	165.83	6	166.00	164.00	0	25,794	0.00%
2022/12/12	45	163.03	46	163.72	164.00	-1	25,943	0.00%
2022/12/09	50	169.51	58	171.15	168.50	-8	26,462	-0.03%
2022/12/08	35	169.73	27	168.17	167.00	8	26,667	0.03%
2022/12/07	43	172.13	45	170.31	170.00	-2	26,854	-0.01%
2022/12/06	28	176.16	35	177.36	175.50	-7	26,928	-0.03%
2022/12/05	46	179.34	57	179.54	178.00	-11	27,113	-0.04%
2022/12/02	52	176.91	36	177.36	176.50	16	27,347	0.06%
2022/12/01	56	176.77	63	176.98	175.50	-7	27,536	-0.03%
2022/11/30	17	168.15	26	168.88	168.50	-9	27,497	-0.03%
2022/11/29	25	166.10	9	165.67	165.50	16	27,732	0.06%
2022/11/28	17	167.59	12	167.75	168.50	5	28,144	0.02%
2022/11/25	18	169.08	5	168.00	167.50	13	28,344	0.05%
2022/11/24	16	170.94	131.1	169.32	172.00	-115.1	28,350	-0.41%	大賣/鉅額交易
2022/11/23	45	166.39	52	166.39	163.50	-7	28,343	-0.02%
2022/11/22	10	162.15	23	164.33	166.50	-13	28,707	-0.05%
2022/11/21	16	166.00	9	166.33	164.00	7	29,182	0.02%
2022/11/18	113.2	168.46	61	171.70	166.00	52.2	29,702	0.18%	大買/
2022/11/17	122.2	166.68	52	168.87	170.50	70.2	29,817	0.24%	大買/
2022/11/16	30.2	166.40	27	166.17	167.00	3.2	30,017	0.01%
2022/11/15	61	166.28	65	165.60	167.00	-4	30,214	-0.01%
2022/11/14	80	160.94	85.1	162.73	163.50	-5	30,634	-0.02%
2022/11/11	45	158.80	52	159.77	156.50	-7	31,097	-0.02%
2022/11/10	43	149.83	35	151.34	150.50	8	30,971	0.03%
2022/11/09	51	152.12	63	151.35	150.50	-12	31,293	-0.04%
2022/11/08	58.3	150.52	40	151.59	147.00	18.3	31,812	0.06%
2022/11/07	63	150.75	70	149.55	149.00	-7	32,171	-0.02%
2022/11/04	18	142.81	10	142.25	142.50	8	31,967	0.03%
2022/11/03	28	144.23	31	144.82	144.00	-3	31,985	-0.01%
2022/11/02	14	146.00	19	146.53	145.50	-5	32,066	-0.02%
2022/11/01	23	146.02	31	145.06	146.50	-8	32,164	-0.02%
2022/10/31	43	142.72	39	143.03	142.00	4	32,256	0.01%
2022/10/28	87.1	142.07	102.2	141.74	139.50	-15.1	32,356	-0.05%	大賣/
2022/10/27	28.2	136.77	32	137.16	138.00	-3.8	31,865	-0.01%
2022/10/26	52	134.84	45	136.00	133.50	7	31,835	0.02%
2022/10/25	49	135.43	55	134.94	139.50	-6	31,506	-0.02%
2022/10/24	1	133.00	17	133.79	134.50	-16	31,060	-0.05%
2022/10/21	53	123.67	47	124.20	122.50	6	31,495	0.02%
2022/10/20	49	124.27	49.1	125.43	127.00	-0.1	32,320	0.00%
2022/10/19	31	129.35	80.2	128.88	125.00	-49.2	32,200	-0.15%
2022/10/18	24	129.46	21	130.00	130.50	3	32,249	0.01%
2022/10/17	29	128.45	45	127.38	131.50	-16	32,783	-0.05%
2022/10/14	74.1	125.15	29.4	125.83	130.00	44.7	33,031	0.14%
2022/10/13	99	122.80	111	121.52	118.50	-12	33,153	-0.04%	大賣/
2022/10/12	173	123.43	163	122.79	122.00	10	33,056	0.03%	大買/大賣/
2022/10/11	16	126.66	22	128.41	127.00	-6	33,018	-0.02%
2022/10/07	28	137.32	22	137.18	136.50	6	32,849	0.02%
2022/10/06	52.3	136.77	48	137.72	140.00	4.3	32,872	0.01%
2022/10/05	69.2	139.62	61.1	135.85	133.50	8.1	32,704	0.02%
2022/10/04	24.1	139.50	19.7	141.04	137.50	4.4	32,381	0.01%
2022/10/03	75.1	135.12	78.3	135.47	135.50	-3.2	32,180	-0.01%
2022/09/30	54.2	129.10	67	130.81	134.00	-12.9	32,572	-0.04%
2022/09/29	59.1	130.25	63	128.17	127.00	-3.9	32,663	-0.01%
2022/09/28	54	129.73	52	129.91	127.50	2	32,739	0.01%
2022/09/27	52	135.16	39	134.68	134.50	13	32,704	0.04%
2022/09/26	74	140.64	82	138.12	136.00	-8	32,637	-0.02%
2022/09/23	67	150.82	58	145.97	145.50	9	32,650	0.03%
2022/09/22	56.1	147.77	63	151.26	156.00	-6.9	32,479	-0.02%
2022/09/21	81	152.16	82	152.13	152.50	-1	32,515	0.00%
2022/09/20	41	153.33	38	153.49	152.00	3	32,776	0.01%
2022/09/19	73	154.70	73	153.32	152.50	0	32,932	0.00%
2022/09/16	77	156.41	78	154.74	153.50	-1	33,125	0.00%
2022/09/15	73	166.18	87.5	166.95	161.00	-14.5	33,151	-0.04%
2022/09/14	58	169.52	48	170.01	169.50	10	33,183	0.03%
2022/09/13	55	175.98	54	176.73	176.00	1	33,222	0.00%
2022/09/12	58	178.67	67	175.15	173.00	-9	33,278	-0.03%
2022/09/08	89.2	174.89	80	175.34	175.50	9.2	33,482	0.03%
2022/09/07	44	171.45	54	176.69	176.00	-10	33,488	-0.03%
2022/09/06	74.1	179.34	74.4	177.42	175.50	-0.3	33,699	0.00%
2022/09/05	66.4	184.11	52	184.25	179.50	14.4	33,603	0.04%
2022/09/02	60.3	186.44	74.4	186.90	188.00	-14.1	33,488	-0.04%
2022/09/01	68.4	181.69	66.3	181.40	181.00	2.2	33,293	0.01%
2022/08/31	42.5	188.19	33	188.80	187.00	9.5	33,223	0.03%
2022/08/30	48	188.85	41	190.17	188.50	7	33,343	0.02%
2022/08/29	55	186.11	50	185.79	190.00	5	33,178	0.02%
2022/08/26	68.3	198.40	27	194.34	191.00	41.3	33,079	0.12%
2022/08/25	8	196.38	14	195.68	195.00	-6	32,887	-0.02%
2022/08/24	29.1	189.73	21	187.76	186.00	8.1	32,679	0.02%
2022/08/23	7	186.07	18	187.39	190.50	-11	32,474	-0.03%
2022/08/22	41	189.59	21.4	190.56	186.00	19.6	32,316	0.06%
2022/08/19	79.4	193.23	69.1	194.22	189.50	10.3	32,358	0.03%
2022/08/18	112	179.33	154	180.47	189.00	-42	31,931	-0.13%	大買/大賣/
2022/08/17	48	176.58	53	176.48	175.50	-5	31,262	-0.02%
2022/08/16	111	176.62	101	177.98	175.50	10	31,269	0.03%	大買/大賣/
2022/08/15	110.1	176.50	104	176.42	178.00	6.1	31,286	0.02%	大買/大賣/
2022/08/12	11.9	161.09	26.2	164.06	170.50	-14.3	30,694	-0.05%
2022/08/11	16.2	155.11	24	155.27	155.00	-7.8	30,349	-0.03%
2022/08/10	21	150.05	17	150.00	149.00	4	30,681	0.01%
2022/08/09	17	153.68	14	154.00	154.50	3	30,843	0.01%
2022/08/08	18.1	155.85	13	155.69	154.50	5.1	31,057	0.02%
2022/08/05	29.3	157.53	35	155.19	159.50	-5.7	31,147	-0.02%
2022/08/04	84	146.35	88	146.94	149.00	-4	31,240	-0.01%
2022/08/03	90	150.39	92	150.86	148.50	-2	31,290	-0.01%
2022/08/02	36	147.79	37	149.07	151.50	-1	31,482	0.00%
2022/08/01	57.1	153.90	50	153.92	153.00	7.1	31,442	0.02%
2022/07/29	55	156.37	53	156.75	156.00	2	31,376	0.01%
2022/07/28	49.1	161.75	31	160.34	155.50	18.1	31,475	0.06%
2022/07/27	67.2	168.06	44	167.59	163.00	23.2	30,798	0.08%
2022/07/26	6	179.75	12	179.00	177.50	-6	29,889	-0.02%
2022/07/25	11	178.64	13	179.15	181.50	-2	29,826	-0.01%
2022/07/22	57	184.92	79.1	184.98	180.50	-22.1	29,766	-0.07%
2022/07/21	31	169.03	43.2	171.89	179.00	-12.2	29,265	-0.04%
2022/07/20	35.2	161.63	12	161.50	163.00	23.2	28,744	0.08%
2022/07/19	16.1	157.07	42	157.62	154.00	-25.9	28,522	-0.09%
2022/07/18	73	156.48	29	160.74	158.00	44	28,377	0.16%
2022/07/15	23	152.80	28	153.00	152.50	-5	28,062	-0.02%
2022/07/14	9	145.78	44	146.72	150.00	-35	28,107	-0.12%
2022/07/13	61	153.48	37	155.35	146.50	24	27,985	0.09%
2022/07/12	17	152.50	5	154.20	150.00	12	28,075	0.04%
2022/07/11	9.1	166.84	12	166.71	162.00	-2.9	28,455	-0.01%
2022/07/08	43.2	169.31	31	168.29	165.00	12.2	28,630	0.04%
2022/07/07	8	166.31	14	171.68	174.00	-6	28,007	-0.02%
2022/07/06	16.1	166.77	16	167.13	160.50	0.1	27,834	0.00%
2022/07/05	9	172.17	7	173.64	174.00	2	27,750	0.01%
2022/07/04	5	170.30	12	171.63	172.50	-7	27,851	-0.03%
2022/07/01	46	179.43	18	182.89	172.00	28	27,944	0.10%
2022/06/30	8	187.13	8	189.19	191.00	0	27,826	0.00%
2022/06/29	2	191.25	14	191.46	194.50	-12	27,816	-0.04%
2022/06/28	26	189.60	10	189.00	190.00	16	27,790	0.06%
2022/06/27	5	197.80	28	198.82	198.00	-23	28,067	-0.08%
2022/06/24	14.1	188.53	12.1	189.88	187.50	2	28,540	0.01%
2022/06/23	19	187.66	23	188.59	190.00	-4	28,676	-0.01%
2022/06/22	38	194.16	17	191.39	186.50	21	28,328	0.07%
2022/06/21	11	203.14	10	207.05	207.00	1	28,133	0.00%
2022/06/20	36.1	207.11	32	204.39	201.50	4.1	28,206	0.01%
2022/06/17	16.1	208.59	18	211.08	209.00	-2	28,277	-0.01%
2022/06/16	12	228.54	7	228.43	214.50	5	28,039	0.02%
2022/06/15	16.1	232.58	23	232.20	228.50	-6.9	28,074	-0.02%
2022/06/14	22	224.02	29	222.76	225.50	-7	28,220	-0.02%
2022/06/13	20	219.67	29.4	221.95	226.00	-9.4	28,523	-0.03%
2022/06/10	13	219.92	12	220.42	225.50	1	29,039	0.00%
2022/06/09	14	222.75	27	223.15	224.00	-13	29,291	-0.04%
2022/06/08	32.1	228.19	9	228.61	222.50	23	29,488	0.08%
2022/06/07	12	227.00	12.1	227.57	228.50	-0.1	30,017	0.00%
2022/06/06	6	225.58	14	229.50	231.50	-8	30,785	-0.03%
2022/06/02	20.3	230.37	8.1	228.63	226.00	12.2	31,348	0.04%
2022/06/01	19.3	243.75	21.2	244.17	238.00	-1.9	31,717	-0.01%
2022/05/31	39	238.04	35	239.57	240.50	4	31,931	0.01%
2022/05/30	21	239.31	21	239.83	242.00	0	32,963	0.00%
2022/05/27	50.3	240.01	40	237.58	231.00	10.3	33,710	0.03%
2022/05/26	28.2	245.23	11	240.55	238.50	17.2	34,303	0.05%
2022/05/25	7	252.36	14.1	253.56	255.00	-7.1	34,805	-0.02%
2022/05/24	24	255.38	18	252.47	250.00	6	35,532	0.02%
2022/05/23	41	271.09	31.1	269.14	257.50	9.9	36,322	0.03%
2022/05/20	18	269.36	20	269.90	269.50	-2	36,532	-0.01%
2022/05/19	18.1	261.59	16	263.88	269.50	2.1	36,484	0.01%
2022/05/18	20.1	264.19	50	265.03	268.00	-29.9	36,532	-0.08%
2022/05/17	38	252.87	21.2	253.63	255.00	16.8	36,520	0.05%
2022/05/16	17	265.59	17	264.41	252.50	0	37,163	0.00%
2022/05/13	32	260.36	26	260.77	257.00	6	37,394	0.02%
2022/05/12	19	254.92	23	254.96	254.50	-4	37,471	-0.01%
2022/05/11	19.1	253.56	27	255.72	257.50	-8	37,788	-0.02%
2022/05/10	27	246.44	36	247.01	255.00	-9	37,985	-0.02%
2022/05/09	26	258.79	21	250.88	246.50	5	38,497	0.01%
2022/05/06	25	274.88	9	274.89	272.00	16	38,829	0.04%
2022/05/05	1	282.50	13.1	281.84	286.00	-12.1	38,763	-0.03%
2022/05/04	17	264.15	10	265.20	262.50	7	38,558	0.02%
2022/05/03	14	266.00	17	264.74	264.50	-3	38,787	-0.01%
2022/04/29	22	262.11	23	263.04	260.50	-1	38,955	0.00%
2022/04/28	12	254.25	14	256.11	260.00	-2	38,880	-0.01%
2022/04/27	8	247.69	20	243.35	252.50	-12	38,898	-0.03%
2022/04/26	22	247.05	16	247.22	242.50	6	38,817	0.02%
2022/04/25	18	250.67	18	251.06	248.50	0	39,070	0.00%
2022/04/22	13	265.19	12	266.13	267.50	1	39,245	0.00%
2022/04/21	8	275.56	10	276.45	275.00	-2	39,660	-0.01%
2022/04/20	14	271.58	22	272.64	276.50	-8	39,824	-0.02%
2022/04/19	21	273.21	12	271.79	268.50	9	39,943	0.02%
2022/04/18	24	263.61	31	264.92	272.50	-7	40,018	-0.02%
2022/04/15	28.1	264.53	20	263.85	265.50	8.1	40,260	0.02%
2022/04/14	10.1	287.41	11	283.27	281.50	-0.9	40,341	0.00%
2022/04/13	11	285.82	10	288.20	289.50	1	40,256	0.00%
2022/04/12	20	282.13	21	282.33	281.50	-1	40,177	0.00%
2022/04/11	51.2	294.08	43	288.77	281.00	8.2	39,911	0.02%
2022/04/08	16	299.09	15	300.40	301.50	1	39,727	0.00%
2022/04/07	22.1	310.08	15	300.64	296.00	7.1	39,457	0.02%
2022/04/06	12	312.46	12	314.54	317.00	0	39,182	0.00%
2022/04/01	20	306.19	21.1	302.41	312.00	-1.1	39,128	0.00%
2022/03/31	10.1	311.19	10	308.35	305.50	0.1	39,374	0.00%
2022/03/30	38.1	323.25	23	319.92	312.50	15	39,541	0.04%
2022/03/29	35	316.41	33.1	319.23	322.50	2	39,675	0.00%
2022/03/28	24	294.21	26.3	298.53	311.00	-2.3	40,065	-0.01%
2022/03/25	19.1	293.31	36.4	293.62	296.00	-17.3	40,418	-0.04%
2022/03/24	43.1	285.21	40	287.74	287.50	3.1	40,965	0.01%
2022/03/23	9.2	293.14	17.3	295.70	284.00	-8.1	42,365	-0.02%
2022/03/22	13	285.31	23.4	285.90	282.00	-10.3	42,972	-0.02%
2022/03/21	13	279.69	22	278.89	274.50	-9	43,100	-0.02%
2022/03/18	18.1	273.46	17	272.21	273.00	1.1	43,130	0.00%
2022/03/17	26	274.20	19.1	271.60	275.00	7	42,942	0.02%
2022/03/16	27.2	262.54	28	258.20	255.00	-0.8	42,428	0.00%
2022/03/15	24.1	273.27	23.8	263.99	260.50	0.3	42,269	0.00%
2022/03/14	18	290.11	43.1	291.49	286.00	-25.1	42,126	-0.06%
2022/03/11	43	281.86	8	283.88	287.00	35	41,766	0.08%
2022/03/10	33.1	286.42	35.1	287.34	281.00	-2	41,630	0.00%
2022/03/09	61.5	282.56	52	279.74	275.00	9.5	41,146	0.02%
2022/03/08	48.4	285.96	34.2	280.88	273.50	14.2	40,380	0.04%
2022/03/07	24.3	284.02	24	283.46	287.50	0.3	39,594	0.00%
2022/03/04	18.2	298.03	13.1	297.32	288.00	5.1	39,069	0.01%
2022/03/03	92.2	317.60	93.4	317.22	312.00	-1.2	38,732	0.00%
2022/03/02	38	297.70	35	303.56	307.00	3	37,914	0.01%
2022/03/01	60.5	284.25	56	285.82	299.50	4.5	37,091	0.01%
2022/02/25	14	266.32	24.2	267.27	272.50	-10.2	36,252	-0.03%
2022/02/24	83	247.66	81.4	249.36	248.00	1.7	35,583	0.00%
2022/02/23	74.1	244.02	80.1	246.34	245.00	-6	34,753	-0.02%
2022/02/22	19	239.36	24.2	236.78	233.50	-5.2	33,923	-0.02%
2022/02/21	19.1	233.64	17	235.47	239.00	2.1	33,503	0.01%
2022/02/18	35.3	231.27	33	233.64	238.50	2.3	33,774	0.01%
2022/02/17	20	238.94	15	235.20	233.00	5	33,898	0.01%
2022/02/16	39	249.74	44.7	245.33	243.00	-5.7	33,682	-0.02%
2022/02/15	15.6	237.26	16	240.50	232.00	-0.5	33,336	0.00%
2022/02/14	19.6	232.16	15.5	229.93	231.00	4.1	33,092	0.01%
2022/02/11	23.6	238.49	30.9	243.50	244.00	-7.3	33,159	-0.02%
2022/02/10	20.2	238.94	29	237.35	234.00	-8.9	32,875	-0.03%
2022/02/09	25.5	234.48	26	236.12	236.50	-0.5	32,706	0.00%
2022/02/08	32.9	217.40	40.8	220.05	224.00	-7.9	32,424	-0.02%
2022/02/07	11.6	203.19	17	205.24	209.50	-5.4	32,386	-0.02%
2022/01/26	28.3	203.67	14.5	202.03	199.50	13.8	32,810	0.04%
2022/01/25	10.7	210.95	11	210.23	205.50	-0.3	33,233	0.00%
2022/01/24	4.1	212.56	7.1	210.52	213.50	-3	33,695	-0.01%
2022/01/21	2	215.25	13.1	215.80	216.00	-11.1	34,692	-0.03%
2022/01/20	58	216.95	67	217.60	219.00	-9	35,430	-0.03%
2022/01/19	5.1	212.63	11.1	212.87	215.00	-6	36,018	-0.02%
2022/01/18	69	214.28	64	215.53	209.00	5	36,701	0.01%
2022/01/17	13	212.08	8	210.69	214.50	5	37,392	0.01%
2022/01/14	4.2	207.49	12	209.29	213.00	-7.8	37,851	-0.02%
2022/01/13	7	198.64	8	197.56	200.50	-1	38,128	0.00%
2022/01/12	9	197.61	10	198.00	200.50	-1	38,678	0.00%
2022/01/11	21.1	203.92	18	200.03	199.00	3.1	39,898	0.01%
2022/01/10	19	209.47	19	211.21	207.00	0	40,656	0.00%
2022/01/07	23.1	208.92	14	203.07	199.00	9.1	41,496	0.02%
2022/01/06	8	211.19	3	208.83	211.00	5	41,693	0.01%
2022/01/05	3.2	220.58	1.3	220.43	218.50	2	42,783	0.00%
2022/01/04	23.1	226.82	11	221.77	221.00	12.1	44,346	0.03%
2022/01/03	6.2	232.28	0	0.00	226.00	6.2	44,732	0.01%
2021/12/30	4	235.00	2	240.50	239.00	2	44,982	0.00%
2021/12/29	23.2	238.56	12	237.83	238.00	11.2	44,942	0.02%
2021/12/28	34	240.46	31.2	238.50	245.50	2.8	45,334	0.01%
2021/12/27	22.1	248.50	14	240.00	238.50	8.1	45,452	0.02%
2021/12/24	18.2	246.08	23	248.22	249.00	-4.9	45,182	-0.01%
2021/12/23	22	247.16	28.1	245.68	243.00	-6.1	45,107	-0.01%
2021/12/22	64.1	242.40	56	242.12	243.00	8	44,945	0.02%
2021/12/21	24	225.54	40.1	231.54	238.50	-16.1	44,416	-0.04%
2021/12/20	43	226.62	33.3	222.70	217.00	9.7	43,896	0.02%
2021/12/17	132	224.38	127	223.24	225.50	5	43,928	0.01%	大買/大賣/
2021/12/16	57.3	208.82	72	210.51	217.50	-14.7	42,868	-0.03%
2021/12/15	17.4	192.01	34.6	193.07	198.00	-17.2	42,239	-0.04%
2021/12/14	21	186.50	12.8	180.95	180.00	8.2	42,330	0.02%
2021/12/13	23.8	189.70	36	191.74	194.00	-12.2	43,128	-0.03%
2021/12/10	36.5	188.06	26	188.60	187.50	10.5	43,465	0.02%
2021/12/09	50	195.87	79	192.75	188.50	-29	44,281	-0.07%
2021/12/08	47.1	186.12	53	190.78	194.50	-5.9	44,790	-0.01%
2021/12/07	19.4	177.87	17	177.59	177.00	2.4	44,992	0.01%
2021/12/06	26.4	181.78	28	179.55	178.50	-1.7	45,320	0.00%
2021/12/03	36.2	188.99	48.4	189.91	190.00	-12.2	45,555	-0.03%
2021/12/02	19	186.68	15.5	185.23	184.50	3.5	45,714	0.01%
2021/12/01	14	182.18	17.5	183.22	187.00	-3.5	45,984	-0.01%
2021/11/30	22.7	186.54	24.2	186.89	186.00	-1.5	46,512	0.00%
2021/11/29	6.1	179.43	4.2	178.27	183.00	1.9	47,677	0.00%
2021/11/26	42.3	176.20	41	178.39	182.00	1.3	48,042	0.00%
2021/11/25	9.5	179.54	5	180.40	176.50	4.5	47,917	0.01%
2021/11/24	6	179.67	13	179.54	179.00	-7	47,883	-0.01%
2021/11/23	24	184.56	19.1	184.47	184.50	4.9	48,613	0.01%
2021/11/22	17	189.41	13	189.96	190.00	4	48,686	0.01%
2021/11/19	34.3	193.72	16	191.50	190.50	18.3	48,565	0.04%
2021/11/18	29	199.40	11	196.05	196.00	18	48,409	0.04%
2021/11/17	18	199.94	32.5	203.45	206.00	-14.5	48,307	-0.03%
2021/11/16	74.3	200.49	61	201.61	193.50	13.3	47,897	0.03%
2021/11/15	18	195.36	18.1	197.53	198.50	-0.1	47,378	0.00%
2021/11/12	15.2	195.24	15	193.03	189.00	0.2	47,110	0.00%
2021/11/11	29	189.45	25	190.60	191.00	4	46,520	0.01%
2021/11/10	51	182.38	56	185.70	194.00	-5	46,153	-0.01%
2021/11/09	24	186.54	29	184.76	181.00	-5	45,662	-0.01%
2021/11/08	38	185.80	22.1	182.66	181.00	15.9	45,141	0.04%
2021/11/05	44.1	186.73	72	187.89	197.00	-27.9	44,724	-0.06%
2021/11/04	25	194.62	20	192.83	190.50	5	44,059	0.01%
2021/11/03	60.1	194.08	55	195.79	193.50	5.1	43,471	0.01%
2021/11/02	61	206.27	70.3	202.77	205.50	-9.3	43,072	-0.02%
2021/11/01	38.1	210.28	38	213.26	210.00	0	42,405	0.00%
2021/10/29	49.1	204.88	47	204.51	201.00	2.1	41,622	0.00%
2021/10/28	8	191.24	13	192.73	196.50	-5	40,311	-0.01%
2021/10/27	51	169.27	66	174.07	179.00	-15	39,421	-0.04%
2021/10/26	113	175.69	92	173.51	163.00	21	38,611	0.05%	大買/
2021/10/25	99	170.12	93	171.98	176.00	6	37,727	0.02%
2021/10/22	40	158.85	50	161.99	166.50	-10	36,525	-0.03%
2021/10/21	33	153.89	27	154.26	151.50	6	35,522	0.02%
2021/10/20	43	150.40	36	151.20	153.50	7	34,614	0.02%
2021/10/19	40.1	147.08	52.6	150.06	147.50	-12.6	33,683	-0.04%
2021/10/18	28	141.89	24	140.87	141.00	4	32,110	0.01%
2021/10/15	31	134.73	37	134.70	143.00	-6	31,001	-0.02%
2021/10/14	13	132.43	11	132.04	130.00	2	29,551	0.01%
2021/10/13	40	134.10	39	133.60	131.50	1	28,779	0.00%
2021/10/12	57	132.00	65.4	131.04	133.00	-8.4	27,418	-0.03%
2021/10/08	7	125.65	21.6	129.17	130.00	-14.6	25,623	-0.06%
2021/10/07	18	114.92	27.2	117.10	118.50	-9.2	25,160	-0.04%
2021/10/06	15	110.23	19	109.03	108.00	-4	25,003	-0.02%
2021/10/05	28	107.88	24	109.52	112.00	4	25,354	0.02%
2021/10/04	31	110.65	33	111.06	109.00	-2	25,273	-0.01%
2021/10/01	6	110.75	25	111.10	107.50	-19	25,585	-0.07%
2021/09/30	53	115.75	49	114.58	115.00	4	25,583	0.02%
2021/09/29	21	114.36	10.6	114.42	115.00	10.4	25,693	0.04%
2021/09/28	37	118.09	58	118.22	120.50	-21	25,254	-0.08%
2021/09/27	21.5	117.24	17	117.88	114.50	4.5	24,602	0.02%
2021/09/24	41	119.20	35.5	118.94	118.00	5.5	24,250	0.02%
2021/09/23	19.4	112.53	26	113.88	115.50	-6.6	23,388	-0.03%
2021/09/22	32	108.80	11	108.86	106.00	21	23,034	0.09%
2021/09/17	21	112.19	13.1	114.50	114.00	7.9	22,693	0.03%
2021/09/16	27	116.00	22	114.93	112.50	5	22,132	0.02%
2021/09/15	19	112.24	14.3	111.71	111.50	4.7	21,085	0.02%
2021/09/14	23.2	110.60	29	112.17	115.00	-5.8	20,608	-0.03%
2021/09/13	55.1	111.41	52.1	110.96	109.00	3	19,661	0.02%
2021/09/10	28.1	104.67	30	106.03	110.50	-1.9	18,802	-0.01%
2021/09/09	11	100.03	15	99.70	100.50	-4	18,216	-0.02%
2021/09/08	85.3	96.15	90	96.09	93.40	-4.7	17,894	-0.03%
2021/09/07	31	99.64	17	106.76	98.30	14	17,543	0.08%
2021/09/06	12	112.38	7	111.29	109.00	5	17,535	0.03%
2021/09/03	21	110.31	67	110.49	110.00	-46	17,809	-0.26%
2021/09/02	62.1	110.65	25.4	111.62	109.00	36.8	17,265	0.21%
2021/09/01	27	104.93	34	105.72	109.00	-7	15,914	-0.04%
2021/08/31	17	99.11	6	100.73	99.20	11	15,298	0.07%
2021/08/30	5	104.30	9	103.11	103.00	-4	15,046	-0.03%
2021/08/27	30.4	106.59	26	106.87	103.50	4.4	15,000	0.03%
2021/08/26	7	98.87	17	101.51	104.00	-10	14,197	-0.07%
2021/08/25	6	95.25	4	95.28	94.80	2	14,015	0.01%
2021/08/24	13	95.85	18	97.41	94.30	-5	14,283	-0.04%
2021/08/23	12	94.39	8	96.51	94.40	4	14,264	0.03%
2021/08/20	17	91.30	22	90.52	90.90	-5	14,185	-0.04%
2021/08/19	4	89.15	26	88.33	86.20	-22	14,118	-0.16%
2021/08/18	17	86.67	16	88.32	89.80	1	14,353	0.01%
2021/08/17	16	89.41	24	87.87	86.70	-8	14,560	-0.05%
2021/08/16	10	91.94	31	90.27	92.40	-21	14,540	-0.14%
2021/08/13	12	92.87	20	91.88	92.10	-8	14,543	-0.06%
2021/08/12	4	96.28	2	95.50	95.40	2	14,571	0.01%
2021/08/11	4	97.98	4	98.40	97.10	0	14,663	0.00%
2021/08/10	7.1	98.92	9	97.86	97.30	-1.9	14,664	-0.01%
2021/08/09	13	99.03	11	99.08	98.80	2	14,657	0.01%
2021/08/06	18	98.64	39	98.71	99.30	-21	14,668	-0.14%
2021/08/05	3	107.50	39	106.62	106.00	-36	14,479	-0.25%
2021/08/04	9	109.94	5	110.30	108.50	4	14,651	0.03%
2021/08/03	11	110.64	12	111.75	114.50	-1	14,710	-0.01%
2021/08/02	14	110.93	0	0.00	112.00	14	14,752	0.09%
2021/07/30	25	108.68	36	111.29	112.50	-11	14,891	-0.07%
2021/07/29	19	108.61	5	108.90	108.00	14	14,903	0.09%
2021/07/28	13	106.35	0	0.00	105.00	13	15,093	0.09%
2021/07/27	4	118.63	5	120.20	116.50	-1	15,783	-0.01%
2021/07/26	17	118.91	8	121.00	121.50	9	16,255	0.06%
2021/07/23	17	112.12	5.1	109.12	112.50	11.9	17,371	0.07%
2021/07/22	2	117.25	18	116.25	118.50	-16	18,178	-0.09%
2021/07/21	15	108.50	8	108.50	110.00	7	18,336	0.04%
2021/07/20	2	112.50	6	114.17	111.50	-4	18,661	-0.02%
2021/07/19	24	115.21	6.3	112.96	118.00	17.7	18,678	0.09%
2021/07/16	8.3	108.07	1	112.00	109.00	7.3	18,767	0.04%
2021/07/15	3	106.83	34	108.16	109.00	-31	18,898	-0.16%
2021/07/14	40	111.56	27.1	111.88	114.00	12.9	18,999	0.07%
2021/07/13	26	114.02	16.1	112.34	111.00	9.9	18,915	0.05%
2021/07/12	19.2	111.14	15	112.70	110.50	4.2	18,689	0.02%
2021/07/09	8	101.79	25.9	103.26	106.50	-17.9	18,206	-0.10%
2021/07/08	22	94.99	31.8	96.68	97.10	-9.8	18,020	-0.05%
2021/07/07	5.3	89.59	143.9	89.86	91.80	-138.6	17,495	-0.79%	大賣/鉅額交易
2021/07/06	149.6	84.97	112	84.46	83.50	37.6	17,327	0.22%	大買/大賣/
2021/07/05	106	83.21	18.1	82.98	85.40	87.9	17,067	0.52%	大買/
2021/07/02	2.1	75.19	127	76.85	77.70	-124.9	16,992	-0.74%	大賣/鉅額交易
2021/07/01	6.1	75.21	7	74.63	74.00	-0.9	17,167	-0.01%
2021/06/30	2	76.35	3.1	75.83	76.10	-1.1	17,153	-0.01%
2021/06/29	9	77.17	8	78.61	75.50	1	17,130	0.01%
2021/06/28	1	75.80	2	75.85	76.30	-1	16,934	-0.01%
2021/06/25	2.2	76.14	2	76.10	75.60	0.2	16,899	0.00%
2021/06/24	1	77.30	1	76.00	76.70	0	16,852	0.00%
2021/06/23	11	76.85	17	77.69	76.70	-6	16,816	-0.04%
2021/06/22	21	74.77	1	75.50	74.80	20	16,677	0.12%
2021/06/21	8	76.75	7	75.54	75.20	1	16,606	0.01%
2021/06/18	109	77.41	55	79.19	76.30	54	16,489	0.33%	大買/
2021/06/17	22.5	76.94	4	76.50	77.60	18.5	16,286	0.11%
2021/06/16	22	76.09	14	77.11	75.10	8	16,105	0.05%
2021/06/15	83	77.30	27	76.26	78.10	56	15,932	0.35%
2021/06/11	40	77.57	16.3	77.94	78.10	23.7	15,368	0.15%
2021/06/10	8	70.96	7	71.51	71.00	1	14,589	0.01%
2021/06/09	7	70.51	6.6	69.86	69.80	0.4	14,417	0.00%
2021/06/08	1	70.20	5	71.10	71.40	-4	14,302	-0.03%
2021/06/07	3	70.27	3	70.30	71.10	0	14,221	0.00%
2021/06/04	6.3	70.29	31	71.73	69.10	-24.7	14,091	-0.18%
2021/06/03	8	71.20	24	70.66	70.80	-16	13,914	-0.11%
2021/06/02	17	68.89	4	68.98	69.00	13	13,719	0.09%
2021/06/01	33	70.40	13	69.87	69.40	20	13,598	0.15%
2021/05/31	19	67.75	24	68.36	68.40	-5	13,283	-0.04%
2021/05/28	9	67.38	9	67.49	67.50	0	13,129	0.00%
2021/05/27	8	66.06	3	66.50	65.60	5	13,009	0.04%
2021/05/26	28	67.23	15	66.07	66.30	13	12,918	0.10%
2021/05/25	14	66.16	8	67.23	67.50	6	12,631	0.05%
2021/05/24	10	60.68	7	62.06	61.40	3	12,312	0.02%
2021/05/21	3	60.40	1	61.00	59.80	2	12,295	0.02%
2021/05/20	0	0.00	15	60.22	58.80	-15	12,298	-0.12%
2021/05/19	19	58.65	2	59.70	58.20	17	12,244	0.14%
2021/05/18	2	56.75	6	58.48	58.50	-4	12,109	-0.03%
2021/05/17	5	56.50	3	55.40	53.20	2	12,039	0.02%
2021/05/14	4	60.90	6	59.33	57.60	-2	11,963	-0.02%
2021/05/13	5	61.02	1	62.00	59.50	4	11,838	0.03%
2021/05/11	1	64.50	19	64.31	63.30	-18	11,444	-0.16%
2021/05/10	8.5	66.74	17	66.22	66.90	-8.5	11,262	-0.08%
2021/05/07	16	68.74	5	69.54	68.00	11	11,214	0.10%
2021/05/06	5	67.60	18	68.06	67.00	-13	11,047	-0.12%
2021/05/05	23	67.92	4	67.78	66.50	19	10,896	0.17%
2021/05/04	88	70.47	77	66.39	73.80	11	10,606	0.10%
2021/05/03	27.5	70.28	23	71.00	69.80	4.5	10,416	0.04%
2021/04/29	24	72.63	28	73.63	74.50	-4	10,415	-0.04%
2021/04/28	6	66.07	32	66.88	67.80	-26	9,319	-0.28%
2021/04/27	10	61.39	3	61.20	61.70	7	8,510	0.08%
2021/04/26	42	61.07	17	61.77	62.60	25	8,303	0.30%
2021/04/23	4	58.25	6	58.08	58.80	-2	7,967	-0.03%
2021/04/22	12	57.18	1.1	59.46	56.50	10.9	8,021	0.14%
2021/04/21	5	59.88	4	59.10	58.70	1	7,949	0.01%
2021/04/20	6	60.13	17.2	60.61	61.00	-11.2	7,961	-0.14%
2021/04/19	1	59.60	6	59.37	59.00	-5	7,977	-0.06%
2021/04/16	20	58.72	18	58.89	59.50	2	7,882	0.03%
2021/04/15	4	58.95	3	58.20	59.30	1	7,719	0.01%
2021/04/14	6	56.23	5	58.46	56.40	1	7,561	0.01%
2021/04/13	13	59.24	13	59.08	57.90	0	7,244	0.00%
2021/04/12	1	56.90	1	58.50	56.90	0	6,962	0.00%
2021/04/09	12	58.54	11	58.17	57.50	1	6,837	0.01%
2021/04/08	3	56.67	7.5	56.92	57.20	-4.5	6,536	-0.07%
2021/04/07	2	55.50	6	55.88	57.40	-4	6,373	-0.06%
2021/04/06	5	53.40	0	0.00	53.40	5	6,225	0.08%
2021/04/01	0	0.00	14	52.91	53.00	-14	6,271	-0.22%
2021/03/31	0	0.00	10	52.10	52.10	-10	6,248	-0.16%
2021/03/29	5	51.90	4	51.93	51.90	1	6,285	0.02%
2021/03/26	11	51.21	4	51.48	52.10	7	6,383	0.11%
2021/03/25	2	50.45	1	50.80	50.40	1	6,379	0.02%
2021/03/23	1	51.10	1	51.10	51.10	0	6,429	0.00%
2021/03/22	0	0.00	2	51.30	51.40	-2	6,455	-0.03%
2021/03/19	8	51.16	1	50.70	51.00	7	6,639	0.11%
2021/03/18	5	52.08	0	0.00	51.90	5	6,650	0.08%
2021/03/17	4	51.85	0	0.00	51.90	4	6,711	0.06%
2021/03/16	6	52.02	4	52.10	51.90	2	6,770	0.03%
2021/03/15	0	0.00	4	51.63	51.60	-4	6,891	-0.06%
2021/03/12	2	51.15	0	0.00	51.00	2	7,027	0.03%
2021/03/11	4	51.05	1	50.90	51.00	3	7,576	0.04%
2021/03/10	0	50.50	0	0.00	50.10	0	8,052	0.00%
2021/03/09	22	49.35	19	48.97	49.50	3	8,093	0.04%
2021/03/08	20	50.13	17	50.08	49.95	3	8,096	0.04%
2021/03/05	2	49.90	1	49.95	49.95	1	8,098	0.01%
2021/03/04	0	0.00	1	50.70	50.90	-1	8,126	-0.01%
2021/03/03	5	51.50	1	51.50	51.90	4	8,098	0.05%
2021/03/02	0	0.00	1	53.00	52.10	-1	8,061	-0.01%
2021/02/26	6	53.35	3	53.03	53.00	3	8,057	0.04%
2021/02/25	1	53.10	7	53.96	53.40	-6	8,060	-0.07%
2021/02/24	1	55.30	4	53.98	53.90	-3	8,146	-0.04%
2021/02/23	8	56.01	1	55.90	55.40	7	8,135	0.09%
2021/02/22	2	55.50	11.1	56.33	57.30	-9.1	8,151	-0.11%
2021/02/19	7	55.39	4	55.05	55.90	3	8,006	0.04%
2021/02/18	3	53.53	1	53.80	54.00	2	7,934	0.03%
2021/02/17	3	53.43	2	53.45	53.20	1	7,932	0.01%
2021/02/05	0	0.00	0.6	51.80	51.80	-0.6	7,883	-0.01%
2021/02/04	1	53.60	3	53.00	52.20	-2	7,859	-0.03%
2021/02/03	3	54.30	11	54.03	53.30	-8	7,823	-0.10%
2021/02/01	5	52.00	4	51.43	51.40	1	7,737	0.01%
2021/01/29	2	55.00	0	0.00	52.20	2	7,685	0.03%
2021/01/28	4	53.03	12	53.35	53.40	-8	7,537	-0.11%
2021/01/27	2	52.45	6	52.57	52.50	-4	7,391	-0.05%
2021/01/26	6	52.40	24	53.28	51.10	-18	7,215	-0.25%
2021/01/25	45	55.37	17	55.88	54.10	28	7,011	0.40%
2021/01/22	1	55.20	39	55.88	57.90	-38	6,417	-0.59%
2021/01/21	1	52.70	16	53.21	52.70	-15	5,889	-0.25%
2021/01/20	10	52.44	1	51.30	51.00	9	5,790	0.16%
2021/01/19	4	52.93	4	52.60	53.00	0	5,727	0.00%
2021/01/18	7	52.16	2	52.10	52.40	5	5,755	0.09%
2021/01/15	15	53.77	9	54.33	53.40	6	5,758	0.10%
2021/01/14	9	53.40	2	54.00	54.00	7	5,626	0.12%
2021/01/13	5	53.42	12	53.09	54.00	-7	5,539	-0.13%
2021/01/12	4	51.80	11	52.26	52.00	-7	5,405	-0.13%
2021/01/11	0	0.00	5	50.50	51.60	-5	5,245	-0.10%
2021/01/08	7	49.04	0	0.00	48.75	7	5,169	0.14%
2021/01/07	1	49.80	0	0.00	49.75	1	5,113	0.02%
2021/01/06	19	49.68	16	50.33	49.30	3	5,073	0.06%
2021/01/05	7	51.27	9	51.37	51.50	-2	4,950	-0.04%
2021/01/04	4	51.13	0	0.00	52.20	4	4,891	0.08%
2020/12/31	2	51.10	0	0.00	50.90	2	4,803	0.04%
2020/12/30	2	51.45	0	0.00	51.50	2	4,777	0.04%
2020/12/29	4	52.10	6	52.13	51.90	-2	4,740	-0.04%
2020/12/28	9	50.31	11	50.59	51.80	-2	4,581	-0.04%
2020/12/25	1	50.50	0	0.00	50.70	1	4,467	0.02%
2020/12/24	2	51.20	0	0.00	51.00	2	4,432	0.05%
2020/12/23	4	51.00	1	51.30	51.20	3	4,403	0.07%
2020/12/22	2	49.98	4	50.66	49.65	-2	4,331	-0.05%
2020/12/21	4	48.95	2	48.95	49.20	2	4,222	0.05%
2020/12/18	1	50.50	0	0.00	49.95	1	4,176	0.02%
2020/12/17	7	50.01	1	49.65	49.80	6	4,147	0.14%
2020/12/16	0	50.90	0	0.00	50.50	0	4,107	0.00%
2020/12/15	7	50.94	3	52.30	50.40	4	4,083	0.10%
2020/12/14	2	50.40	0	0.00	50.50	2	3,880	0.05%
2020/12/11	7	51.36	5	50.10	49.50	2	3,852	0.05%
2020/12/10	1	50.80	5	51.28	50.70	-4	3,835	-0.10%
2020/12/09	4	51.45	5	51.82	51.70	-1	3,743	-0.03%
2020/12/08	15	52.75	2	53.60	52.70	13	3,599	0.36%
2020/12/07	51	54.81	28.3	55.25	55.40	22.7	3,438	0.66%
2020/12/04	2	52.90	27	52.53	53.40	-25	2,870	-0.87%
2020/12/03	0	0.00	3	48.62	48.55	-3	2,374	-0.13%
2020/12/02	1	48.75	3	48.78	48.50	-2	2,332	-0.09%
2020/12/01	0	0.00	1	47.60	48.00	-1	2,300	-0.04%
2020/11/30	0	0.00	5	48.25	47.95	-5	2,292	-0.22%
2020/11/27	0	0.00	5	47.25	47.05	-5	2,241	-0.22%
2020/11/25	3	46.88	0	0.00	46.05	3	2,250	0.13%
2020/11/24	0	0.00	1	46.90	47.00	-1	2,210	-0.05%
2020/11/23	6	47.43	6	47.39	47.65	0	2,171	0.00%
2020/11/20	2	45.38	1	46.05	46.05	1	2,028	0.05%
2020/11/19	4	45.91	0	0.00	45.35	4	1,985	0.20%
2020/11/18	1	45.50	2	45.65	45.50	-1	1,872	-0.05%
2020/11/17	0	0.00	1	45.55	45.35	-1	1,872	-0.05%
2020/11/16	5	45.08	2	45.27	45.15	3	1,890	0.16%
2020/11/13	0	0.00	6	43.93	44.35	-6	1,879	-0.32%
2020/11/12	0	0.00	3	44.20	43.80	-3	1,883	-0.16%
2020/11/11	0	0.00	10	43.65	43.70	-10	1,877	-0.53%
2020/11/10	0	0.00	3	43.77	43.85	-3	1,890	-0.16%
2020/11/09	0	0.00	3	43.25	43.60	-3	1,877	-0.16%
2020/11/05	3	42.10	1	42.10	42.30	2	1,880	0.11%
2020/11/04	0	0.00	5	41.57	41.75	-5	1,924	-0.26%
2020/11/02	1	41.65	0	0.00	40.80	1	2,007	0.05%
2020/10/30	0	0.00	1	41.70	41.65	-1	2,050	-0.05%
2020/10/29	1	41.75	1	42.00	42.00	0	2,087	0.00%
2020/10/28	8	42.88	1.1	42.80	42.80	6.9	2,080	0.33%
2020/10/27	5	43.30	1	43.05	43.40	4	2,133	0.19%
2020/10/26	15	43.45	4	43.36	43.35	11	2,166	0.51%
2020/10/23	1	43.10	2	44.00	44.10	-1	2,143	-0.05%
2020/10/22	2	43.30	1	43.25	43.00	1	2,260	0.04%
2020/10/20	2	43.05	2	44.20	43.05	0	2,688	0.00%
2020/10/19	4	44.05	0	0.00	44.15	4	2,701	0.15%
2020/10/16	4	42.58	0	0.00	42.25	4	2,745	0.15%
2020/10/08	1	44.35	0	0.00	44.20	1	3,078	0.03%
2020/10/07	0	0.00	1	45.00	44.95	-1	3,109	-0.03%
2020/09/29	0	0.00	1	43.70	43.35	-1	3,702	-0.03%
2020/09/25	0	0.00	2	42.40	42.00	-2	4,182	-0.05%
2020/09/24	1	43.15	0	0.00	43.00	1	4,699	0.02%
2020/09/22	0	0.00	3	44.45	44.30	-3	5,186	-0.06%
2020/09/16	0	0.00	1	45.60	45.05	-1	6,332	-0.02%
2020/09/15	1	44.20	5	45.10	45.40	-4	6,368	-0.06%
2020/09/14	3	44.00	0	0.00	44.00	3	6,492	0.05%
2020/09/09	2	43.50	0	0.00	43.45	2	6,563	0.03%
2020/09/07	0	0.00	2	43.70	43.55	-2	6,638	-0.03%
2020/09/04	2	43.55	0	0.00	43.95	2	6,670	0.03%
2020/09/03	1	44.45	0	0.00	44.40	1	6,680	0.01%
2020/09/02	4	44.81	0	0.00	45.10	4	6,696	0.06%
2020/08/31	0	0.00	1	43.50	43.40	-1	6,698	-0.01%
2020/08/28	0	0.00	1	43.95	43.95	-1	6,715	-0.01%
2020/08/27	1	44.25	0	0.00	44.20	1	6,759	0.01%
2020/08/25	1	44.45	0	0.00	44.40	1	6,849	0.01%
2020/08/20	5	42.90	4	41.90	42.40	1	6,915	0.01%
2020/08/19	2	45.10	7	45.47	45.20	-5	6,871	-0.07%
2020/08/18	2	46.30	0	0.00	46.30	2	6,847	0.03%
2020/08/14	0	0.00	0.1	47.05	47.00	-0.1	6,979	0.00%
2020/08/13	3	46.77	2.6	46.35	46.25	0.4	6,979	0.01%
2020/08/12	5	46.50	1	46.60	46.60	4	6,993	0.06%
2020/08/11	1	47.35	1	47.60	47.30	0	6,969	0.00%
2020/08/10	3	47.72	8	48.38	47.25	-5	6,966	-0.07%
2020/08/06	0	0.00	6	47.99	47.70	-6	6,923	-0.09%
2020/08/05	13	48.63	2	48.75	48.60	11	6,887	0.16%
2020/08/04	0	0.00	3	47.57	47.80	-3	6,835	-0.04%
2020/08/03	1	47.40	1	47.40	47.10	0	6,806	0.00%
2020/07/31	6	46.76	1	46.90	47.05	5	6,820	0.07%
2020/07/30	2.5	47.45	1	47.60	47.80	1.5	6,752	0.02%
2020/07/29	2	46.90	4	47.00	46.95	-2	6,725	-0.03%
2020/07/28	16	47.58	6	48.14	46.20	10	6,658	0.15%
2020/07/27	12	50.34	1	49.15	49.15	11	6,524	0.17%
2020/07/24	9	53.72	29	54.17	52.10	-20	6,354	-0.31%
2020/07/23	2	53.00	15	52.95	52.90	-13	6,085	-0.21%
2020/07/22	3	51.97	11	52.27	52.50	-8	6,034	-0.13%
2020/07/21	1	52.60	4	52.28	53.00	-3	6,100	-0.05%
2020/07/20	2	48.80	0	0.00	50.80	2	6,105	0.03%
2020/07/17	1	48.70	10.2	50.77	48.95	-9.2	6,066	-0.15%
2020/07/16	0	0.00	9	50.60	50.10	-9	6,051	-0.15%
2020/07/14	19	51.45	0	0.00	51.00	19	6,004	0.32%
2020/07/13	7.3	50.66	11	50.50	51.60	-3.8	5,971	-0.06%
2020/07/10	8	50.93	2	50.40	50.80	6	5,933	0.10%
2020/07/09	21	52.90	15	53.23	52.60	6	5,837	0.10%
2020/07/08	15	53.47	11	53.84	54.00	4	5,663	0.07%
2020/07/07	31	52.54	28.3	53.86	51.50	2.8	5,429	0.05%
2020/07/06	15	53.85	4	54.30	54.00	11	5,261	0.21%
2020/07/03	30	53.60	38	53.72	52.80	-8	5,033	-0.16%
2020/07/02	22	48.90	13	50.33	51.30	9	4,544	0.20%
2020/07/01	4	47.10	5	47.06	47.75	-1	4,233	-0.02%
2020/06/30	8	46.98	1	48.50	46.40	7	4,065	0.17%
2020/06/29	12	46.25	21	46.24	46.50	-9	3,795	-0.24%
2020/06/24	17	45.07	11	45.16	44.80	6	3,484	0.17%
2020/06/23	13.1	42.47	7	43.16	43.35	6.1	3,083	0.20%
2020/06/22	3	42.62	1	42.60	42.70	2	2,987	0.07%
2020/06/16	1	41.80	0	0.00	41.90	1	2,819	0.04%
2020/06/12	1.1	41.38	1	41.25	41.65	0.1	2,889	0.00%
2020/06/11	2	43.35	9	43.89	42.80	-7	2,908	-0.24%
2020/06/10	8	44.30	2	44.35	44.20	6	2,951	0.20%
2020/06/08	1	45.25	1	45.05	44.90	0	3,017	0.00%
2020/06/02	1	44.70	7	44.43	44.40	-6	2,974	-0.20%
2020/05/28	1	44.20	11	44.26	43.35	-10	2,887	-0.35%
2020/05/27	6	44.20	1	44.10	43.85	5	2,902	0.17%
2020/05/22	2	44.73	2	44.05	43.60	0	2,934	0.00%
2020/05/21	4	43.89	7	44.03	43.95	-3	2,875	-0.10%
2020/05/19	1	42.25	0	0.00	41.95	1	2,832	0.04%
2020/05/11	10	43.44	6	43.47	43.35	4	2,927	0.14%
2020/05/08	2	43.15	2	43.33	43.05	0	2,945	0.00%
2020/05/07	2	43.53	1	43.50	43.55	1	2,940	0.03%
2020/05/06	3	42.90	0	0.00	42.60	3	2,932	0.10%
2020/05/05	0	0.00	1	42.50	42.80	-1	2,964	-0.03%
2020/05/04	0	0.00	1	42.65	42.60	-1	2,988	-0.03%
2020/04/29	0	0.00	1	43.00	43.20	-1	3,039	-0.03%
2020/04/28	0	0.00	1	42.95	42.95	-1	3,127	-0.03%
2020/04/27	2	42.83	2	42.80	42.80	0	3,171	0.00%
2020/04/24	2	42.60	6	42.60	42.55	-4	3,160	-0.13%
2020/04/23	55	43.60	53	45.39	45.30	2	3,036	0.07%
2020/04/22	1	41.10	1	42.35	42.65	0	2,927	0.00%
2020/04/21	0	0.00	1	42.30	41.80	-1	2,950	-0.03%
2020/04/20	0	0.00	5	42.45	43.00	-5	3,053	-0.16%
2020/04/17	0	0.00	3	41.55	42.05	-3	3,103	-0.10%
2020/04/16	0	0.00	3	41.70	41.60	-3	3,147	-0.10%
2020/04/14	2	40.35	0	0.00	41.00	2	3,368	0.06%
2020/04/13	0	0.00	2	40.50	39.80	-2	3,432	-0.06%
2020/04/10	2	39.65	0	0.00	40.05	2	3,518	0.06%
2020/04/09	8	40.28	1	40.50	40.35	7	3,753	0.19%
2020/04/08	0	0.00	1	40.15	41.20	-1	3,905	-0.03%
2020/04/07	2	38.58	4	38.75	38.80	-2	3,875	-0.05%
2020/04/06	8	36.98	0	0.00	37.45	8	3,842	0.21%
2020/04/01	0	0.00	2	36.35	36.65	-2	3,824	-0.05%
2020/03/31	1	36.75	0	0.00	36.30	1	3,870	0.03%
2020/03/30	1	34.60	1	35.00	36.70	0	3,875	0.00%
2020/03/26	1	35.75	12	36.39	36.50	-11	3,829	-0.29%
2020/03/24	0.3	34.50	1	34.00	34.10	-0.7	3,804	-0.02%
2020/03/23	1	31.00	0	0.00	32.15	1	3,791	0.03%
2020/03/19	0	0.00	3.8	29.67	29.15	-3.8	3,801	-0.10%
2020/03/17	0	0.00	1	31.70	32.95	-1	3,806	-0.03%
2020/03/16	0	0.00	5	34.99	32.70	-5	3,763	-0.13%
2020/03/13	11	34.55	1	34.55	34.55	10	3,676	0.27%
2020/03/12	6	39.42	0	0.00	38.35	6	3,623	0.17%
2020/03/10	0	0.00	2	42.55	43.80	-2	3,586	-0.06%
2020/03/09	5	43.80	0	0.00	42.80	5	3,570	0.14%
2020/03/06	0	0.00	5	45.25	45.05	-5	3,566	-0.14%
2020/03/05	2	46.03	2	45.80	45.90	0	3,598	0.00%
2020/03/04	5	44.90	7	44.74	45.05	-2	3,633	-0.06%
2020/03/03	1	45.70	1.2	45.97	45.55	-0.2	3,623	-0.01%
2020/03/02	2	42.50	4	44.15	45.00	-2	3,613	-0.06%
2020/02/27	3	44.87	2	44.05	44.05	1	3,588	0.03%
2020/02/26	5	45.80	0	0.00	45.60	5	3,576	0.14%
2020/02/25	2	46.15	1	45.95	46.10	1	3,569	0.03%
2020/02/24	0	0.00	2	47.25	46.80	-2	3,538	-0.06%
2020/02/21	1	47.45	0	0.00	47.65	1	3,525	0.03%
2020/02/20	3	48.07	0	0.00	48.15	3	3,499	0.09%
2020/02/19	3	48.47	0	0.00	48.60	3	3,494	0.09%
2020/02/17	5	48.40	0	0.00	48.45	5	3,503	0.14%
2020/02/14	7	49.54	0	0.00	49.50	7	3,488	0.20%
2020/02/13	1	49.75	0	0.00	50.00	1	3,453	0.03%
2020/02/12	1	49.25	0	0.00	49.25	1	3,412	0.03%
2020/02/11	4	48.00	2	48.05	48.05	2	3,445	0.06%
2020/02/10	2	46.40	1	45.75	46.65	1	3,439	0.03%
2020/02/07	0	0.00	3	47.23	47.15	-3	3,447	-0.09%
2020/02/06	2	48.15	1	47.70	48.30	1	3,450	0.03%
2020/02/05	0	0.00	6	47.47	47.00	-6	3,439	-0.17%
2020/02/03	5	46.62	0	0.00	46.60	5	3,452	0.14%
2020/01/31	0	0.00	11	50.19	49.45	-11	3,488	-0.32%
2020/01/30	2	53.10	2	53.20	52.10	0	3,523	0.00%
2020/01/17	0	0.00	4	59.23	58.80	-4	3,640	-0.11%
2020/01/16	3	59.47	1	59.20	59.10	2	3,717	0.05%
2020/01/15	1	59.00	1	59.20	58.90	0	3,685	0.00%
2020/01/14	9	59.16	1	59.90	59.40	8	3,670	0.22%
2020/01/13	2	59.20	5	59.36	59.50	-3	3,550	-0.08%
2020/01/10	5	58.30	5	58.78	58.60	0	3,536	0.00%
2020/01/09	3	57.93	3	57.53	58.30	0	3,463	0.00%
2020/01/08	6	56.10	5	56.54	55.70	1	3,326	0.03%
2020/01/07	6	56.35	30	56.40	56.10	-24	3,239	-0.74%
2020/01/06	51	58.09	18	57.07	56.60	33	3,189	1.03%
2020/01/03	8	59.78	4	60.53	59.00	4	3,236	0.12%
2020/01/02	2	57.20	4	58.13	59.20	-2	3,036	-0.07%
2019/12/31	0	0.00	1	56.30	56.30	-1	2,891	-0.03%
2019/12/27	4	56.80	6	56.63	56.50	-2	3,048	-0.07%
2019/12/26	13	57.05	19	57.13	56.70	-6	3,070	-0.20%
2019/12/25	3	56.57	6	56.05	56.50	-3	3,056	-0.10%
2019/12/23	1	55.40	5	55.60	55.40	-4	3,116	-0.13%
2019/12/20	16	56.86	0	0.00	56.50	16	3,169	0.50%
2019/12/19	1	56.50	0	0.00	56.70	1	3,245	0.03%
2019/12/17	1	55.90	4	56.38	56.70	-3	3,756	-0.08%
2019/12/16	0	0.00	2	56.20	56.20	-2	4,080	-0.05%
2019/12/12	0	0.00	2	56.50	55.80	-2	4,110	-0.05%
2019/12/11	1	55.10	2	54.90	55.00	-1	4,047	-0.02%
2019/12/10	1	54.30	0	0.00	54.40	1	4,054	0.02%
2019/12/09	0	0.00	2	54.60	54.30	-2	4,101	-0.05%
2019/12/05	2	54.40	3	54.10	54.20	-1	4,223	-0.02%
2019/12/03	1	53.70	6	53.15	53.20	-5	4,334	-0.12%
2019/12/02	4	53.95	0	0.00	53.60	4	4,322	0.09%
2019/11/29	1	56.00	0	0.00	55.50	1	4,310	0.02%
2019/11/28	2	56.05	0	0.00	56.00	2	4,278	0.05%
2019/11/26	0	0.00	1	56.60	56.50	-1	4,448	-0.02%
2019/11/21	0	0.00	5	55.00	55.10	-5	4,518	-0.11%
2019/11/18	1	56.00	1	55.60	55.20	0	4,737	0.00%
2019/11/15	2	55.30	1	54.70	55.10	1	4,998	0.02%
2019/11/13	0	0.00	5	55.46	55.40	-5	5,266	-0.09%
2019/11/12	1	54.70	0	0.00	54.90	1	5,298	0.02%
2019/11/11	2	54.70	0	0.00	54.10	2	5,362	0.04%
2019/11/08	1	55.70	0	0.00	55.90	1	5,378	0.02%
2019/11/06	3	58.20	2	58.40	58.20	1	5,429	0.02%
2019/11/05	0	0.00	8	59.09	58.70	-8	5,471	-0.15%
2019/11/04	3	57.80	0	0.00	58.00	3	5,545	0.05%
2019/11/01	2	57.60	0	0.00	57.40	2	5,587	0.04%
2019/10/31	3	58.70	9	58.40	58.00	-6	5,631	-0.11%
2019/10/30	14	60.38	5	59.96	59.50	9	5,631	0.16%
2019/10/29	18	60.21	3	59.17	60.00	15	5,586	0.27%
2019/10/28	2	60.30	30	60.39	60.60	-28	5,596	-0.50%
2019/10/25	5	58.44	3	58.20	58.50	2	5,523	0.04%
2019/10/24	6	58.55	0	0.00	59.00	6	5,619	0.11%
2019/10/23	0	0.00	1	56.80	56.80	-1	5,903	-0.02%
2019/10/22	3	56.67	3	57.00	56.70	0	6,112	0.00%
2019/10/21	3	56.60	1	56.50	56.70	2	6,112	0.03%
2019/10/17	2	55.90	0	0.00	56.20	2	6,114	0.03%
2019/10/16	4	56.15	4	55.50	55.20	0	6,171	0.00%
2019/10/15	0	0.00	2	56.00	55.70	-2	6,166	-0.03%
2019/10/14	0	0.00	1	56.10	55.80	-1	6,180	-0.02%
2019/10/09	15	55.29	14	55.25	55.20	1	6,182	0.02%
2019/10/08	4	58.18	2	58.80	58.10	2	6,080	0.03%
2019/10/07	0	0.00	1	58.80	58.70	-1	6,174	-0.02%
2019/10/04	8	59.09	4	58.85	58.20	4	6,210	0.06%
2019/10/03	3	57.57	0	0.00	57.50	3	6,118	0.05%
2019/10/01	0	0.00	2	58.80	58.30	-2	6,158	-0.03%
2019/09/27	4	57.78	4	58.25	57.80	0	6,240	0.00%
2019/09/26	9	59.37	2	59.60	59.40	7	6,322	0.11%
2019/09/25	4	58.90	11	59.15	59.60	-7	6,379	-0.11%
2019/09/24	14	59.89	1	60.50	59.20	13	6,395	0.20%
2019/09/23	17	60.30	6	61.25	61.30	11	6,301	0.17%
2019/09/20	27	62.54	9	62.87	60.80	18	6,224	0.29%
2019/09/19	5	59.64	9	60.63	61.60	-4	5,795	-0.07%
2019/09/18	1	58.60	4	57.88	57.50	-3	5,619	-0.05%
2019/09/17	4	58.15	2	58.20	58.20	2	5,619	0.04%
2019/09/16	0	0.00	16	57.33	57.60	-16	5,640	-0.28%
2019/09/12	16	58.91	13	58.65	58.20	3	5,644	0.05%
2019/09/11	5	58.36	2	58.65	58.70	3	5,630	0.05%
2019/09/10	13	58.09	8	58.30	58.00	5	5,584	0.09%
2019/09/09	23	58.54	17	58.11	58.00	6	5,544	0.11%
2019/09/06	2	59.00	2	58.55	59.00	0	5,454	0.00%
2019/09/05	2	57.50	7	58.00	58.00	-5	5,382	-0.09%
2019/09/04	0	0.00	2	57.05	57.10	-2	5,354	-0.04%
2019/09/03	5	57.34	5	57.46	56.50	0	5,439	0.00%
2019/09/02	0	0.00	3	57.17	57.40	-3	5,441	-0.06%
2019/08/30	3	57.43	4	58.00	56.80	-1	5,419	-0.02%
2019/08/29	1	55.90	3	55.93	57.00	-2	5,340	-0.04%
2019/08/28	4	55.05	4	55.48	55.50	0	5,235	0.00%
2019/08/27	0	0.00	1	54.70	54.30	-1	5,189	-0.02%
2019/08/26	4	54.55	13	55.19	53.90	-9	5,174	-0.17%
2019/08/23	6	56.52	11	56.78	56.90	-5	5,128	-0.10%
2019/08/22	12	56.58	3	56.77	56.40	9	5,109	0.18%
2019/08/21	6	58.02	0	0.00	57.20	6	5,041	0.12%
2019/08/20	15	58.33	11	58.66	58.10	4	4,947	0.08%
2019/08/19	3	54.17	0	0.00	56.10	3	4,697	0.06%
2019/08/16	12	55.54	18	54.92	54.10	-6	4,616	-0.13%
2019/08/15	2	51.85	3	52.77	52.80	-1	4,413	-0.02%
2019/08/14	3	53.63	0	0.00	52.40	3	4,405	0.07%
2019/08/08	3	55.23	2	55.30	55.70	1	4,286	0.02%
2019/08/07	2	55.05	2	55.65	54.00	0	4,232	0.00%
2019/08/06	8	54.54	5	54.74	55.00	3	4,193	0.07%
2019/08/05	3	57.73	3	57.80	56.60	0	4,101	0.00%
2019/08/02	6	59.27	7	59.94	59.00	-1	4,055	-0.02%
2019/08/01	14	61.59	6	62.22	61.30	8	4,025	0.20%
2019/07/31	3	61.20	6	61.60	62.90	-3	3,997	-0.08%
2019/07/30	7	62.09	5	60.64	60.40	2	3,974	0.05%
2019/07/29	0	0.00	1	63.20	63.40	-1	3,861	-0.03%
2019/07/26	6	62.52	9	62.56	63.50	-3	3,813	-0.08%
2019/07/25	10	62.42	18	62.17	61.50	-8	3,734	-0.21%
2019/07/24	1	59.40	18	58.92	60.70	-17	3,387	-0.50%
2019/07/23	4	55.30	0	0.00	55.20	4	3,258	0.12%
2019/07/22	8	55.40	8	55.43	56.10	0	3,287	0.00%
2019/07/19	5	54.08	6.6	54.77	54.00	-1.6	3,404	-0.05%
2019/07/18	7	54.13	4	56.30	53.20	3	3,432	0.09%
2019/07/17	3	55.30	0	0.00	56.00	3	3,407	0.09%
2019/07/16	3	55.90	4	54.80	55.40	-1	3,466	-0.03%
2019/07/15	6	56.93	4	56.10	55.90	2	3,586	0.06%
2019/07/12	2	56.20	3	56.67	56.40	-1	3,660	-0.03%
2019/07/11	9	56.57	12	56.54	56.80	-3	3,642	-0.08%
2019/07/10	2	54.00	2	55.05	55.30	0	3,519	0.00%
2019/07/09	4	52.53	7	53.03	54.00	-3	3,451	-0.09%
2019/07/08	6	53.25	5	52.32	52.20	1	3,411	0.03%
2019/07/05	7	54.43	10	53.97	54.50	-3	3,418	-0.09%
2019/07/04	4	52.33	13	52.58	53.70	-9	3,400	-0.26%
2019/07/03	7	52.77	4	53.25	51.10	3	3,368	0.09%
2019/07/02	1	51.10	5	51.30	52.00	-4	3,268	-0.12%
2019/07/01	2	49.20	7	50.34	50.70	-5	3,203	-0.16%
2019/06/27	0	0.00	2	48.60	48.60	-2	3,217	-0.06%
2019/06/25	4	49.04	6	50.44	48.35	-2	3,182	-0.06%
2019/06/24	0	0.00	0.6	49.55	49.75	-0.6	3,017	-0.02%
2019/06/21	2	48.93	4	48.89	47.35	-2	2,962	-0.07%
2019/06/19	3	47.03	5	47.44	47.75	-2	2,928	-0.07%
2019/06/18	0	0.00	1	46.50	46.50	-1	2,944	-0.03%
2019/06/14	4	46.85	0	0.00	46.85	4	3,038	0.13%
2019/06/13	4	46.95	1	47.10	47.05	3	3,039	0.10%
2019/06/12	7	47.95	0	0.00	48.00	7	3,022	0.23%
2019/06/11	1	47.50	6	48.37	48.55	-5	3,006	-0.17%
2019/06/10	5	44.91	1	45.15	44.70	4	2,927	0.14%
2019/06/03	2	43.50	2	44.30	44.45	0	2,948	0.00%
2019/05/29	1	43.15	3	43.37	43.50	-2	3,005	-0.07%
2019/05/28	0	0.00	4	42.05	42.80	-4	3,041	-0.13%
2019/05/27	2	40.85	0	0.00	41.25	2	3,089	0.06%
2019/05/24	4	41.88	3	41.90	41.75	1	3,106	0.03%
2019/05/23	1	42.85	0	0.00	42.35	1	3,106	0.03%
2019/05/22	1	44.10	0	0.00	44.15	1	3,132	0.03%
2019/05/21	0	0.00	3	42.65	43.15	-3	3,483	-0.09%
2019/05/20	0	0.00	2	44.20	43.90	-2	3,605	-0.06%
2019/05/17	3	46.05	1	44.35	44.35	2	3,633	0.06%
2019/05/15	3	46.50	3	46.30	46.65	0	3,650	0.00%
2019/05/13	0	0.00	6	46.25	45.85	-6	3,687	-0.16%
2019/05/09	2	48.05	2	48.45	46.65	0	3,687	0.00%
2019/05/07	2	49.95	2	50.00	49.60	0	3,653	0.00%
2019/05/06	6	50.00	2	49.80	49.95	4	3,669	0.11%
2019/05/03	0	0.00	10	50.34	51.40	-10	3,649	-0.27%
2019/05/02	1	50.80	1	51.70	50.70	0	3,654	0.00%
2019/04/30	10	50.65	2	50.00	50.90	8	3,629	0.22%
2019/04/29	2	49.55	0	0.00	49.55	2	3,696	0.05%
2019/04/26	2	50.40	12	50.18	50.50	-10	3,621	-0.28%
2019/04/25	5	50.26	16	50.48	50.60	-11	3,583	-0.31%
2019/04/24	1	48.90	0	0.00	48.60	1	3,463	0.03%
2019/04/23	2	47.88	2	47.93	47.85	0	3,476	0.00%
2019/04/22	14	49.37	2	49.18	49.05	12	3,485	0.34%
2019/04/19	5	49.29	3	49.15	49.80	2	3,458	0.06%
2019/04/18	10	48.16	6	48.55	47.75	4	3,312	0.12%
2019/04/16	1	47.40	0	0.00	47.05	1	3,235	0.03%
2019/04/15	0	0.00	1	47.10	47.15	-1	3,240	-0.03%
2019/04/11	1	48.00	6	46.93	46.65	-5	3,285	-0.15%
2019/04/09	1	46.55	5	47.06	46.70	-4	3,271	-0.12%
2019/04/08	2	46.15	1	46.35	45.85	1	3,231	0.03%
2019/04/02	0	0.00	18	45.29	45.80	-18	3,448	-0.52%
2019/03/28	2	44.35	0	0.00	44.20	2	3,423	0.06%
2019/03/27	9	44.22	0	0.00	44.00	9	3,437	0.26%
2019/03/25	12	44.22	0	0.00	44.10	12	3,434	0.35%
2019/03/21	5	45.91	0	0.00	45.80	5	3,419	0.15%
2019/03/20	1	46.20	23	46.48	46.25	-22	3,405	-0.65%
2019/03/19	1	46.40	14	45.78	46.40	-13	3,401	-0.38%
2019/03/18	20	45.40	0	0.00	44.85	20	3,357	0.60%
2019/03/15	0	0.00	3	44.33	44.85	-3	3,355	-0.09%
2019/03/12	4	43.95	0	0.00	43.80	4	3,412	0.12%
2019/03/11	3	43.90	1	44.30	43.75	2	3,458	0.06%
2019/03/08	3	43.50	0	0.00	43.80	3	3,525	0.09%
2019/03/06	8	44.81	6	45.26	44.20	2	3,639	0.05%
2019/03/05	0	0.00	2	45.05	44.85	-2	3,708	-0.05%
2019/03/04	1	44.90	2	44.90	44.90	-1	3,854	-0.03%
2019/02/27	8	45.87	2	46.13	45.95	6	3,874	0.15%
2019/02/26	0	0.00	4	49.21	48.00	-4	3,834	-0.10%
2019/02/25	4	47.71	1	48.80	47.85	3	3,907	0.08%
2019/02/22	1	49.00	2	48.30	48.00	-1	3,955	-0.03%
2019/02/21	1	47.40	1	48.75	48.65	0	4,044	0.00%
2019/02/20	20	49.74	8	49.95	48.30	12	4,041	0.30%
2019/02/19	2	45.50	9	47.36	48.85	-7	3,713	-0.19%
2019/02/18	1	44.45	0	0.00	44.45	1	3,564	0.03%
2019/02/14	6	43.39	7	44.09	43.70	-1	3,512	-0.03%
2019/02/13	4	43.19	2	43.53	43.00	2	3,482	0.06%
2019/02/12	2	43.10	0	0.00	43.35	2	3,456	0.06%
2019/02/11	1	42.85	1	43.50	43.70	0	3,445	0.00%
2019/01/30	2	43.05	1	43.00	43.00	1	3,451	0.03%
2019/01/29	1	43.35	0	0.00	43.35	1	3,481	0.03%
2019/01/28	0	0.00	1	44.85	44.40	-1	3,505	-0.03%
2019/01/25	2	44.15	1	44.10	44.10	1	3,574	0.03%
2019/01/24	5	43.46	2	43.50	43.65	3	3,590	0.08%
2019/01/23	5	43.19	1	43.50	43.15	4	3,634	0.11%
2019/01/22	5	44.10	4	43.40	43.35	1	3,669	0.03%
2019/01/21	1	44.50	10	43.34	44.50	-9	3,757	-0.24%
2019/01/18	4	42.11	0	0.00	42.20	4	3,761	0.11%
2019/01/17	2	43.10	2	43.35	42.25	0	3,816	0.00%
2019/01/16	0	0.00	3	43.10	43.00	-3	3,925	-0.08%
2019/01/15	2	43.00	1	43.65	43.20	1	3,927	0.03%
2019/01/14	1	42.85	3	42.67	43.30	-2	3,847	-0.05%
2019/01/11	5	42.81	9	42.49	41.75	-4	3,839	-0.10%
2019/01/10	1	41.50	6	41.65	41.60	-5	3,810	-0.13%
2019/01/09	3	41.75	1	41.75	42.00	2	3,830	0.05%
2019/01/08	0	0.00	3	41.13	41.10	-3	3,839	-0.08%
2019/01/07	0	0.00	2	40.45	40.10	-2	3,844	-0.05%
2019/01/04	1	39.30	0	0.00	39.10	1	3,894	0.03%
2019/01/03	3	40.93	0	0.00	40.65	3	3,914	0.08%
2019/01/02	6	42.70	6	42.50	42.60	0	3,940	0.00%
2018/12/28	1	42.30	14	42.25	42.30	-13	3,955	-0.33%
2018/12/27	16	41.93	0	0.00	41.40	16	4,015	0.40%
2018/12/26	5	44.73	2	44.50	41.00	3	4,045	0.07%
2018/12/25	3	41.05	4	42.18	42.25	-1	3,913	-0.03%
2018/12/24	0	0.00	20	41.18	41.20	-20	3,875	-0.52%
2018/12/22	20	38.98	0	0.00	38.80	20	3,862	0.52%
2018/12/21	2	39.53	1	39.05	39.10	1	3,897	0.03%
2018/12/20	2	39.85	1	39.70	40.30	1	3,893	0.03%
2018/12/19	0	0.00	3	40.35	40.15	-3	3,897	-0.08%
2018/12/18	0	0.00	2	41.05	40.30	-2	3,914	-0.05%
2018/12/17	1	41.45	21	41.56	41.45	-20	4,058	-0.49%
2018/12/14	0	0.00	5	40.35	40.45	-5	4,155	-0.12%
2018/12/13	3	41.80	1	41.40	40.60	2	4,160	0.05%
2018/12/12	0	0.00	10	41.65	41.50	-10	4,166	-0.24%
2018/12/06	2	39.63	0	0.00	39.50	2	4,326	0.05%
2018/12/05	2	40.70	2	40.83	40.85	0	4,361	0.00%
2018/12/04	1	42.30	2	42.10	41.80	-1	4,542	-0.02%
2018/12/03	0	0.00	2	42.60	42.00	-2	4,711	-0.04%
2018/11/30	4	41.09	0	0.00	40.90	4	4,696	0.09%
2018/11/29	1	41.95	1	41.20	41.00	0	4,804	0.00%
2018/11/28	3	39.62	1	39.90	40.15	2	5,009	0.04%
2018/11/27	5	38.38	2	38.25	39.10	3	5,358	0.06%
2018/11/26	2	37.00	6	37.32	37.00	-4	5,392	-0.07%
2018/11/22	1	36.80	4	37.30	36.10	-3	5,414	-0.06%
2018/11/21	1	36.95	3	36.63	36.95	-2	5,308	-0.04%
2018/11/20	5	36.41	2	36.75	36.25	3	5,245	0.06%
2018/11/19	1	36.75	1	36.80	37.25	0	5,169	0.00%
2018/11/16	0	0.00	2	34.10	33.90	-2	5,164	-0.04%
2018/11/14	0	0.00	1	32.90	32.35	-1	5,172	-0.02%
2018/11/13	1	32.40	0	0.00	32.90	1	5,203	0.02%
2018/11/06	10	32.32	10	32.49	32.00	0	5,405	0.00%
2018/11/05	2	33.00	0	0.00	33.70	2	5,394	0.04%
2018/11/02	0	0.00	2	34.20	33.75	-2	5,406	-0.04%
2018/11/01	10	32.75	12	32.93	32.80	-2	5,375	-0.04%
2018/10/31	0	0.00	2	31.70	32.00	-2	5,331	-0.04%
2018/10/30	4	29.59	1	29.15	30.40	3	5,274	0.06%
2018/10/29	3	30.30	1	29.80	29.60	2	5,226	0.04%
2018/10/26	10	32.04	2	29.80	29.80	8	5,098	0.16%
2018/10/25	7	32.99	12	33.24	32.40	-5	5,023	-0.10%
2018/10/24	7	37.15	5	37.20	36.00	2	5,014	0.04%
2018/10/23	1	38.90	0	0.00	39.00	1	4,968	0.02%
2018/10/22	0	0.00	1	41.05	41.10	-1	4,950	-0.02%
2018/10/19	26	40.44	0	0.00	40.80	26	4,962	0.52%
2018/10/18	0	0.00	3	42.10	42.30	-3	4,942	-0.06%
2018/10/16	10	41.60	0	0.00	41.40	10	4,941	0.20%
2018/10/15	2	39.90	0	0.00	40.65	2	5,011	0.04%
2018/10/12	3	39.65	1	39.10	39.60	2	5,006	0.04%
2018/10/11	3	38.75	21	38.75	38.70	-18	4,972	-0.36%
2018/10/09	1	45.70	0	0.00	43.00	1	4,970	0.02%
2018/10/08	1	45.85	1	46.20	45.70	0	4,961	0.00%
2018/10/05	7	45.50	11	45.45	45.00	-4	5,005	-0.08%
2018/10/04	3	49.23	0	0.00	48.65	3	4,925	0.06%
2018/10/03	6	51.45	0	0.00	50.50	6	4,879	0.12%
2018/10/02	8	53.71	6	54.32	53.20	2	4,850	0.04%
2018/09/28	2	55.30	1	55.00	54.50	1	4,841	0.02%
2018/09/27	11	55.64	0	0.00	55.20	11	4,844	0.23%
2018/09/26	5	56.90	0	0.00	56.90	5	4,878	0.10%
2018/09/25	1	57.90	0	0.00	57.90	1	4,866	0.02%
2018/09/21	0	0.00	1	59.40	58.50	-1	4,855	-0.02%
2018/09/20	23	61.90	3	66.10	60.20	20	4,731	0.42%
2018/09/19	1.5	67.37	0	0.00	66.80	1.5	4,615	0.03%
2018/09/18	1.5	66.80	1	67.50	67.50	0.5	4,608	0.01%
2018/09/17	3	64.27	2.3	67.87	67.90	0.7	4,587	0.02%
2018/09/14	0	0.00	1	66.30	65.60	-1	4,546	-0.02%
2018/09/13	5	65.00	7	64.47	64.30	-2	4,525	-0.04%
2018/09/12	5	66.52	3	66.37	64.70	2	4,494	0.04%
2018/09/11	4	68.30	0	0.00	68.40	4	4,384	0.09%
2018/09/10	10	67.83	8	67.94	70.50	2	4,312	0.05%
2018/09/07	6	69.23	2	69.50	69.90	4	4,199	0.10%
2018/09/06	2	68.75	4	67.70	67.80	-2	3,989	-0.05%
2018/09/05	3	68.67	9	69.26	68.50	-6	3,943	-0.15%
2018/09/04	8	68.55	0	0.00	67.50	8	3,797	0.21%
2018/09/03	15	72.73	18	71.67	69.50	-3	3,528	-0.09%
2018/08/31	3	64.80	14	67.49	71.60	-11	3,104	-0.35%
2018/08/30	5	65.10	32	64.78	65.10	-27	2,952	-0.91%
2018/08/29	1	64.40	1	63.40	64.40	0	2,955	0.00%
2018/08/28	11	63.32	0	0.00	62.00	11	2,993	0.37%
2018/08/27	1	63.80	1	64.20	63.80	0	2,992	0.00%
2018/08/24	11	64.55	1	64.80	64.00	10	3,033	0.33%
2018/08/23	0	0.00	25	64.10	64.20	-25	3,006	-0.83%
2018/08/22	1	63.00	0	0.00	63.00	1	2,979	0.03%
2018/08/21	0	0.00	10	62.40	63.00	-10	2,969	-0.34%
2018/08/20	2	61.70	1	63.00	63.00	1	2,982	0.03%
2018/08/17	0	0.00	1	62.30	62.00	-1	3,034	-0.03%
2018/08/16	0	0.00	6	62.05	62.50	-6	3,013	-0.20%
2018/08/15	0	0.00	3	60.57	61.00	-3	2,975	-0.10%
2018/08/14	1	58.10	3	60.67	61.00	-2	2,934	-0.07%
2018/08/13	1	58.00	0	0.00	60.10	1	2,889	0.03%
2018/08/10	0	0.00	1	59.60	60.10	-1	2,842	-0.04%
2018/08/09	1	58.80	1	59.30	59.10	0	2,820	0.00%
2018/08/08	3	61.20	3	60.67	61.50	0	2,780	0.00%
2018/08/07	11	59.58	0	0.00	58.90	11	2,726	0.40%
2018/08/06	3	59.83	1	59.80	59.50	2	2,733	0.07%
2018/08/03	8	58.89	0	0.00	58.90	8	2,777	0.29%
2018/08/02	4	59.70	0	0.00	59.90	4	2,774	0.14%
2018/07/31	3	60.60	0	0.00	60.00	3	2,849	0.11%
2018/07/30	6	61.83	2.6	61.80	61.80	3.4	2,872	0.12%
2018/07/27	1	65.00	2	65.50	65.00	-1	2,852	-0.04%
2018/07/26	0	0.00	3	64.30	64.20	-3	2,901	-0.10%
2018/07/25	5	65.26	1	67.50	65.00	4	3,045	0.13%
2018/07/24	1	66.30	1	67.00	66.10	0	3,197	0.00%
2018/07/23	6	66.10	9	66.37	66.70	-3	3,327	-0.09%
2018/07/20	6	67.30	5	67.18	67.30	1	3,361	0.03%
2018/07/19	4	66.10	2	65.30	65.00	2	3,421	0.06%
2018/07/18	8	66.21	5	66.26	66.40	3	3,464	0.09%
2018/07/17	0	0.00	5	67.16	66.50	-5	3,454	-0.14%
2018/07/16	5	65.60	2	67.45	66.90	3	3,442	0.09%
2018/07/13	2	67.10	11	65.73	67.10	-9	3,460	-0.26%
2018/07/06	0	0.00	7	63.30	61.60	-7	3,455	-0.20%
2018/07/05	18	62.03	6	63.50	62.70	12	3,588	0.33%
2018/07/04	1	63.30	19	62.61	62.90	-18	3,656	-0.49%
2018/07/03	1	61.20	0	0.00	60.10	1	3,597	0.03%
2018/07/02	0	0.00	1	61.20	61.10	-1	3,618	-0.03%
2018/06/29	2	60.25	2	59.80	59.80	0	3,624	0.00%
2018/06/28	0	0.00	1	61.40	61.30	-1	3,597	-0.03%
2018/06/27	3	61.23	1.6	60.91	61.00	1.4	3,620	0.04%
2018/06/25	1	60.80	0	0.00	60.70	1	3,676	0.03%
2018/06/21	0	0.00	2	62.20	62.40	-2	3,779	-0.05%
2018/06/20	1	60.40	1	61.60	60.40	0	3,866	0.00%
2018/06/19	2	61.90	1	61.20	61.10	1	3,938	0.03%
2018/06/15	20	61.80	0	0.00	62.70	20	4,054	0.49%
2018/06/14	2	61.90	0	0.00	61.80	2	4,076	0.05%
2018/06/13	1	62.30	1	62.90	62.00	0	4,232	0.00%
2018/06/12	3	62.00	1	61.90	61.60	2	4,273	0.05%
2018/06/11	1	62.60	0	0.00	62.50	1	4,307	0.02%
2018/06/08	4	63.85	4	64.53	63.50	0	4,410	0.00%
2018/06/07	0	0.00	5	65.50	64.20	-5	4,605	-0.11%
2018/06/06	8	63.80	1	64.90	64.00	7	4,744	0.15%
2018/06/05	19	65.79	25	65.06	64.60	-6	4,821	-0.12%
2018/06/04	13	63.38	0	0.00	63.30	13	4,947	0.26%
2018/06/01	5	64.12	9.1	65.19	64.30	-4.1	5,148	-0.08%
2018/05/31	3	62.90	2	63.00	63.40	1	5,726	0.02%
2018/05/30	1	62.50	0	0.00	62.30	1	6,196	0.02%
2018/05/29	1	64.00	1	63.70	63.80	0	6,348	0.00%
2018/05/28	1	64.00	10	64.80	64.00	-9	6,402	-0.14%
2018/05/25	15	66.30	7	66.69	66.10	8	6,506	0.12%
2018/05/24	0	0.00	1	63.00	63.00	-1	6,547	-0.02%
2018/05/23	14	62.06	2	62.30	61.20	12	6,644	0.18%
2018/05/22	2	62.20	14	63.31	62.80	-12	6,739	-0.18%
2018/05/21	7	62.74	6	64.23	63.00	1	6,948	0.01%
2018/05/18	1	62.50	0	0.00	62.50	1	7,111	0.01%
2018/05/17	2	65.55	1	64.98	64.50	1	7,297	0.01%
2018/05/16	1	65.30	0	0.00	66.00	1	7,551	0.01%
2018/05/11	2	65.50	1	69.00	65.50	1	8,085	0.01%
2018/05/10	2	66.05	1	67.50	67.50	1	8,198	0.01%
2018/05/09	3	66.30	2	66.90	66.30	1	8,402	0.01%
2018/05/08	4	66.65	71	66.02	67.40	-67	8,699	-0.77%
2018/05/07	74	68.91	7	68.70	68.10	67	8,877	0.75%
2018/05/04	5	67.02	5	67.64	66.50	0	9,589	0.00%
2018/05/03	2	67.25	9	67.56	68.40	-7	10,151	-0.07%
2018/05/02	5	67.14	4	67.70	66.60	1	10,875	0.01%
2018/04/30	3	65.63	5	66.32	67.00	-2	11,082	-0.02%
2018/04/27	1	58.60	6	58.28	62.00	-5	10,952	-0.05%
2018/04/26	5	60.20	5	60.16	59.70	0	10,891	0.00%
2018/04/25	6	61.40	1	59.60	60.00	5	10,922	0.05%
2018/04/24	1	65.60	6	65.42	65.10	-5	10,906	-0.05%
2018/04/23	1	66.50	1	66.60	67.00	0	10,954	0.00%
2018/04/19	0	0.00	2	67.05	68.80	-2	11,216	-0.02%
2018/04/18	1	65.70	1	64.70	65.20	0	11,206	0.00%
2018/04/17	2	66.65	3	66.37	66.40	-1	11,212	-0.01%
2018/04/16	4	66.48	5	67.16	66.80	-1	11,251	-0.01%
2018/04/13	1	65.00	1	65.20	65.00	0	11,315	0.00%
2018/04/12	0	0.00	2	65.80	66.00	-2	11,398	-0.02%
2018/04/11	7	67.06	11	65.89	65.70	-4	11,398	-0.04%
2018/04/10	5	71.22	7	72.31	70.00	-2	11,276	-0.02%
2018/04/09	5	69.80	2	70.20	70.20	3	11,241	0.03%
2018/04/02	4	70.13	1	70.00	70.00	3	11,248	0.03%
2018/03/31	6	69.62	0	0.00	69.40	6	11,250	0.05%
2018/03/30	2	70.25	1	70.10	69.70	1	11,285	0.01%
2018/03/29	8	69.83	0	0.00	69.40	8	11,386	0.07%
2018/03/28	0	0.00	2	69.00	69.30	-2	11,411	-0.02%
2018/03/27	1	71.00	22	70.95	70.90	-21	11,389	-0.18%
2018/03/26	33	70.22	8	70.84	69.50	25	11,401	0.22%
2018/03/23	4	69.33	4	70.25	71.00	0	11,432	0.00%
2018/03/22	8	72.78	21	73.30	72.00	-13	11,569	-0.11%
2018/03/21	19	74.49	19	74.76	73.50	0	11,517	0.00%
2018/03/20	51	74.49	45	74.35	74.00	6	11,444	0.05%
2018/03/19	1	74.00	8	73.78	73.80	-7	11,444	-0.06%
2018/03/16	7	72.60	8	71.80	71.70	-1	11,405	-0.01%
2018/03/15	8	72.49	7	72.69	73.00	1	11,464	0.01%
2018/03/14	5	72.74	22	72.40	72.60	-17	11,486	-0.15%
2018/03/13	16	72.49	7	71.74	73.20	9	11,526	0.08%
2018/03/12	68	69.79	29	70.12	69.10	39	11,502	0.34%
2018/03/09	8	72.20	2	71.40	71.00	6	11,640	0.05%
2018/03/08	3	73.93	4	75.88	74.60	-1	11,780	-0.01%
2018/03/07	9	75.47	9	76.36	73.80	0	11,676	0.00%
2018/03/06	25	78.62	15	78.24	77.50	10	11,716	0.09%
2018/03/05	27	72.85	20.1	73.72	75.40	6.9	11,460	0.06%
2018/03/02	1	68.20	17	67.97	68.60	-16	11,349	-0.14%
2018/03/01	5	66.60	0	0.00	66.70	5	11,392	0.04%
2018/02/27	9	67.27	4	67.73	67.90	5	11,572	0.04%
2018/02/26	4	67.63	30	66.70	66.20	-26	11,445	-0.23%
2018/02/23	5	69.14	12	70.71	68.60	-7	11,346	-0.06%
2018/02/22	6	69.42	5	68.94	68.80	1	11,322	0.01%
2018/02/21	4	70.13	10	70.33	71.10	-6	11,333	-0.05%
2018/02/12	5	66.62	66	66.42	66.20	-61	11,211	-0.54%
2018/02/09	28	66.66	68	65.61	68.20	-40	11,239	-0.36%
2018/02/08	34	70.71	40	69.14	69.10	-6	11,150	-0.05%
2018/02/07	102	73.07	20	73.07	74.90	82	10,986	0.75%	大買/
2018/02/06	27	69.14	34	68.08	68.10	-7	10,953	-0.06%
2018/02/05	7	75.06	5	74.36	74.00	2	10,852	0.02%
2018/02/02	18	78.75	6	78.80	78.10	12	10,763	0.11%
2018/02/01	12	81.29	6	80.20	77.90	6	10,709	0.06%
2018/01/31	47	78.13	28	79.54	81.80	19	10,660	0.18%
2018/01/30	17	80.61	17	81.07	79.80	0	10,623	0.00%
2018/01/29	51	79.57	40	80.72	82.80	11	10,536	0.10%
2018/01/26	38	72.59	59	73.31	75.90	-21	9,824	-0.21%
2018/01/25	31	69.60	42	71.12	69.00	-11	9,269	-0.12%
2018/01/24	16	64.65	14.5	67.26	68.30	1.5	8,504	0.02%
2018/01/23	6	62.70	3	62.20	62.10	3	8,168	0.04%
2018/01/22	5	62.06	4	62.85	63.50	1	8,143	0.01%
2018/01/19	1	61.90	32	62.31	61.70	-31	8,102	-0.38%
2018/01/18	20	63.75	18	63.27	63.50	2	8,028	0.02%
2018/01/17	20	63.90	6	63.20	62.70	14	7,988	0.18%
2018/01/16	2	62.60	9.2	61.93	63.50	-7.2	7,915	-0.09%
2018/01/15	13	58.89	25	59.81	60.80	-12	7,863	-0.15%
2018/01/11	9	54.93	3	54.80	54.70	6	7,853	0.08%
2018/01/10	5	56.28	3	57.03	56.00	2	7,798	0.03%
2018/01/09	9	58.32	0	0.00	58.30	9	7,737	0.12%
2018/01/08	6	58.47	11	59.52	60.00	-5	7,653	-0.07%
2018/01/05	1	58.20	1	58.70	58.50	0	7,547	0.00%
2018/01/04	8	59.60	0	0.00	59.70	8	7,531	0.11%
2018/01/03	1	60.00	1	60.30	60.30	0	7,503	0.00%
2018/01/02	12	56.17	13	56.18	57.30	-1	7,443	-0.01%